Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.36 | 16.51 | 16.24 | 16.37 | 223,802 | -0.40(-2.38%) |
May 28, 2002 | 16.92 | 16.92 | 16.67 | 16.77 | 188,381 | -0.38(-2.24%) |
May 27, 2002 | 16.96 | 17.16 | 16.96 | 17.16 | 522,027 | +0.00(+0.00%) |
May 24, 2002 | 16.96 | 17.16 | 16.96 | 17.16 | 522,027 | +0.55(+3.31%) |
May 23, 2002 | 16.51 | 16.65 | 16.44 | 16.61 | 458,482 | -0.44(-2.61%) |
May 22, 2002 | 17.03 | 17.11 | 16.77 | 17.05 | 265,060 | -0.14(-0.79%) |
May 21, 2002 | 17.27 | 17.31 | 17.19 | 17.19 | 373,976 | -0.26(-1.51%) |
May 20, 2002 | 17.33 | 17.49 | 17.22 | 17.45 | 419,877 | -0.26(-1.49%) |
May 17, 2002 | 17.53 | 17.77 | 17.49 | 17.71 | 488,198 | +0.35(+2.00%) |
May 16, 2002 | 17.44 | 17.54 | 17.35 | 17.37 | 165,165 | +0.02(+0.09%) |
May 15, 2002 | 17.04 | 17.37 | 17.04 | 17.35 | 334,044 | +0.14(+0.83%) |
May 14, 2002 | 17.10 | 17.22 | 17.07 | 17.21 | 247,416 | -0.05(-0.31%) |
May 13, 2002 | 17.09 | 17.29 | 16.97 | 17.26 | 271,427 | +0.15(+0.88%) |
May 10, 2002 | 17.19 | 17.26 | 17.07 | 17.11 | 161,185 | -0.06(-0.35%) |
May 09, 2002 | 17.26 | 17.27 | 17.13 | 17.17 | 262,274 | -0.55(-3.10%) |
May 08, 2002 | 17.50 | 17.98 | 17.50 | 17.72 | 288,541 | +0.32(+1.86%) |
May 07, 2002 | 17.30 | 17.41 | 17.26 | 17.40 | 155,746 | +0.10(+0.57%) |
May 06, 2002 | 17.53 | 17.63 | 17.26 | 17.30 | 254,712 | -0.26(-1.50%) |
May 03, 2002 | 17.56 | 17.56 | 17.42 | 17.56 | 174,849 | +0.12(+0.69%) |
May 02, 2002 | 17.34 | 17.45 | 17.28 | 17.44 | 420,010 | -0.38(-2.16%) |
May 01, 2002 | 17.49 | 17.83 | 17.49 | 17.83 | 546,835 | +0.72(+4.23%) |
Apr 30, 2002 | 16.96 | 17.27 | 16.96 | 17.10 | 387,109 | +0.22(+1.29%) |
Apr 29, 2002 | 16.93 | 17.01 | 16.81 | 16.88 | 329,932 | -0.05(-0.27%) |
Apr 26, 2002 | 16.83 | 17.00 | 16.63 | 16.93 | 520,966 | +0.30(+1.81%) |
Apr 25, 2002 | 16.70 | 16.78 | 16.52 | 16.63 | 187,319 | +0.05(+0.32%) |
Apr 24, 2002 | 16.36 | 16.62 | 16.36 | 16.58 | 440,970 | +0.22(+1.34%) |
Apr 23, 2002 | 16.23 | 16.48 | 16.23 | 16.36 | 169,145 | +0.11(+0.70%) |
Apr 22, 2002 | 16.42 | 16.42 | 16.13 | 16.24 | 122,315 | +0.11(+0.70%) |
Apr 19, 2002 | 16.12 | 16.16 | 16.03 | 16.13 | 140,755 | +0.01(+0.05%) |
Apr 18, 2002 | 16.06 | 16.22 | 16.03 | 16.12 | 159,725 | +0.11(+0.66%) |
Apr 17, 2002 | 16.13 | 16.13 | 15.95 | 16.02 | 282,173 | +0.15(+0.95%) |
Apr 16, 2002 | 15.68 | 16.02 | 15.68 | 15.87 | 180,819 | +0.38(+2.43%) |
Apr 15, 2002 | 15.50 | 15.60 | 15.41 | 15.49 | 67,658 | +0.20(+1.28%) |
Apr 12, 2002 | 15.30 | 15.37 | 15.14 | 15.29 | 52,932 | +0.14(+0.95%) |
Apr 11, 2002 | 15.34 | 15.34 | 15.08 | 15.15 | 205,759 | -0.42(-2.71%) |
Apr 10, 2002 | 15.51 | 15.60 | 15.46 | 15.57 | 147,653 | +0.25(+1.62%) |
Apr 09, 2002 | 15.30 | 15.34 | 15.15 | 15.32 | 235,609 | -0.21(-1.36%) |
Apr 08, 2002 | 15.30 | 15.58 | 15.30 | 15.54 | 64,739 | -0.16(-1.01%) |
Apr 05, 2002 | 15.50 | 15.70 | 15.46 | 15.69 | 44,574 | +0.30(+1.96%) |
Apr 04, 2002 | 15.53 | 15.53 | 15.27 | 15.39 | 67,658 | -0.14(-0.87%) |
Apr 03, 2002 | 15.41 | 15.71 | 15.26 | 15.53 | 93,925 | +0.08(+0.49%) |
Apr 02, 2002 | 15.45 | 15.56 | 15.42 | 15.45 | 135,050 | -0.17(-1.06%) |
Apr 01, 2002 | 15.60 | 15.75 | 15.48 | 15.62 | 99,895 | -0.34(-2.13%) |
Mar 29, 2002 | 15.98 | 16.02 | 15.83 | 15.96 | 107,058 | +0.00(+0.00%) |
Mar 28, 2002 | 15.98 | 16.02 | 15.83 | 15.96 | 1,074,568 | +0.17(+1.05%) |
Mar 27, 2002 | 15.81 | 15.90 | 15.66 | 15.79 | 224,598 | +0.14(+0.87%) |
Mar 26, 2002 | 15.34 | 15.72 | 15.34 | 15.66 | 98,833 | +0.20(+1.32%) |
Mar 25, 2002 | 15.60 | 15.64 | 15.41 | 15.45 | 241,711 | -0.18(-1.16%) |
Mar 22, 2002 | 15.63 | 15.72 | 15.54 | 15.63 | 160,389 | -0.16(-1.00%) |
Mar 21, 2002 | 15.93 | 15.94 | 15.71 | 15.79 | 72,301 | -0.02(-0.10%) |
Mar 20, 2002 | 15.94 | 15.99 | 15.81 | 15.81 | 171,267 | -0.48(-2.96%) |
Mar 19, 2002 | 16.25 | 16.51 | 16.25 | 16.29 | 138,234 | +0.23(+1.41%) |
Mar 18, 2002 | 16.20 | 16.20 | 15.95 | 16.06 | 134,520 | -0.37(-2.25%) |
Mar 15, 2002 | 16.33 | 16.48 | 16.21 | 16.43 | 289,072 | +0.41(+2.54%) |
Mar 14, 2002 | 16.06 | 16.18 | 16.02 | 16.03 | 154,684 | +0.10(+0.62%) |
Mar 13, 2002 | 16.06 | 16.07 | 15.75 | 15.93 | 108,650 | -0.13(-0.80%) |
Mar 12, 2002 | 16.13 | 16.13 | 15.97 | 16.06 | 74,954 | -0.08(-0.51%) |
Mar 11, 2002 | 16.04 | 16.15 | 16.00 | 16.14 | 168,349 | -0.26(-1.56%) |
Mar 08, 2002 | 16.21 | 16.55 | 16.21 | 16.39 | 200,851 | -0.53(-3.12%) |
Mar 07, 2002 | 16.89 | 17.21 | 16.81 | 16.92 | 304,726 | +0.39(+2.37%) |
Mar 06, 2002 | 16.32 | 16.55 | 16.21 | 16.53 | 167,420 | +0.21(+1.29%) |
Mar 05, 2002 | 16.36 | 16.45 | 16.21 | 16.32 | 350,892 | -0.24(-1.46%) |
Mar 04, 2002 | 16.02 | 16.71 | 16.02 | 16.56 | 537,018 | +1.22(+7.96%) |