Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.76 | 16.87 | 16.63 | 16.72 | 1,639,079 | +0.00(+0.00%) |
May 28, 2002 | 17.17 | 17.27 | 16.71 | 16.72 | 2,014,188 | -0.49(-2.85%) |
May 27, 2002 | 17.39 | 17.45 | 17.20 | 17.21 | 1,629,444 | +0.00(+0.00%) |
May 24, 2002 | 17.39 | 17.45 | 17.20 | 17.21 | 1,628,791 | -0.15(-0.88%) |
May 23, 2002 | 17.21 | 17.37 | 17.12 | 17.36 | 1,575,228 | +0.30(+1.76%) |
May 22, 2002 | 17.08 | 17.18 | 16.88 | 17.06 | 1,299,571 | -0.06(-0.32%) |
May 21, 2002 | 17.20 | 17.38 | 16.99 | 17.12 | 3,000,053 | -0.09(-0.50%) |
May 20, 2002 | 17.38 | 17.38 | 17.15 | 17.20 | 1,937,435 | -0.23(-1.33%) |
May 17, 2002 | 17.39 | 17.51 | 17.37 | 17.43 | 1,553,835 | +0.07(+0.42%) |
May 16, 2002 | 17.48 | 17.51 | 17.31 | 17.36 | 2,622,821 | -0.05(-0.28%) |
May 15, 2002 | 17.39 | 17.48 | 17.30 | 17.41 | 2,024,966 | -0.01(-0.04%) |
May 14, 2002 | 17.29 | 17.42 | 17.21 | 17.42 | 2,961,840 | +0.27(+1.57%) |
May 13, 2002 | 17.04 | 17.26 | 16.99 | 17.15 | 3,616,035 | +0.09(+0.50%) |
May 10, 2002 | 17.38 | 17.38 | 17.05 | 17.06 | 1,298,264 | -0.18(-1.03%) |
May 09, 2002 | 17.33 | 17.33 | 17.21 | 17.24 | 1,942,171 | -0.16(-0.92%) |
May 08, 2002 | 17.57 | 17.73 | 17.26 | 17.40 | 3,877,811 | +0.03(+0.18%) |
May 07, 2002 | 17.64 | 17.64 | 17.33 | 17.37 | 2,750,198 | -0.14(-0.80%) |
May 06, 2002 | 17.76 | 17.85 | 17.48 | 17.51 | 2,782,532 | -0.25(-1.41%) |
May 03, 2002 | 17.79 | 18.00 | 17.74 | 17.76 | 3,904,919 | +0.09(+0.52%) |
May 02, 2002 | 17.35 | 17.79 | 17.33 | 17.67 | 3,592,356 | +0.24(+1.41%) |
May 01, 2002 | 17.15 | 17.50 | 17.07 | 17.42 | 3,171,685 | +0.21(+1.21%) |
Apr 30, 2002 | 16.84 | 17.24 | 16.75 | 17.21 | 4,987,297 | +0.50(+3.00%) |
Apr 29, 2002 | 16.47 | 16.77 | 16.47 | 16.71 | 1,840,433 | +0.21(+1.26%) |
Apr 26, 2002 | 16.64 | 16.69 | 16.47 | 16.50 | 1,405,392 | -0.17(-0.99%) |
Apr 25, 2002 | 16.53 | 16.72 | 16.48 | 16.67 | 1,314,105 | +0.01(+0.07%) |
Apr 24, 2002 | 16.66 | 16.83 | 16.56 | 16.66 | 1,530,482 | -0.01(-0.07%) |
Apr 23, 2002 | 16.69 | 16.78 | 16.48 | 16.67 | 1,857,090 | -0.06(-0.33%) |
Apr 22, 2002 | 16.78 | 16.95 | 16.69 | 16.72 | 2,034,438 | -0.17(-0.98%) |
Apr 19, 2002 | 16.84 | 16.91 | 16.69 | 16.89 | 1,571,308 | +0.15(+0.91%) |
Apr 18, 2002 | 16.72 | 16.84 | 16.53 | 16.74 | 1,572,941 | +0.05(+0.29%) |
Apr 17, 2002 | 16.71 | 16.83 | 16.55 | 16.69 | 1,673,373 | -0.07(-0.40%) |
Apr 16, 2002 | 16.32 | 16.80 | 16.29 | 16.75 | 3,089,054 | +0.53(+3.25%) |
Apr 15, 2002 | 16.53 | 16.53 | 16.20 | 16.23 | 1,133,818 | -0.15(-0.93%) |
Apr 12, 2002 | 16.28 | 16.41 | 16.23 | 16.38 | 1,002,685 | +0.18(+1.10%) |
Apr 11, 2002 | 16.58 | 16.59 | 16.12 | 16.20 | 1,925,188 | -0.38(-2.29%) |
Apr 10, 2002 | 16.23 | 16.64 | 16.23 | 16.58 | 1,811,691 | +0.31(+1.92%) |
Apr 09, 2002 | 16.18 | 16.44 | 16.18 | 16.27 | 1,560,204 | +0.01(+0.08%) |
Apr 08, 2002 | 15.90 | 16.26 | 15.89 | 16.26 | 1,523,624 | +0.20(+1.26%) |
Apr 05, 2002 | 16.17 | 16.36 | 16.06 | 16.06 | 1,698,685 | -0.05(-0.30%) |
Apr 04, 2002 | 16.04 | 16.25 | 16.02 | 16.11 | 1,528,033 | -0.03(-0.19%) |
Apr 03, 2002 | 16.45 | 16.46 | 16.11 | 16.14 | 1,655,573 | -0.28(-1.68%) |
Apr 02, 2002 | 16.20 | 16.50 | 16.20 | 16.41 | 293,946 | +0.11(+0.68%) |
Apr 01, 2002 | 16.33 | 16.35 | 16.07 | 16.30 | 1,710,280 | -0.02(-0.11%) |
Mar 29, 2002 | 16.40 | 16.42 | 16.24 | 16.32 | 1,608,542 | +0.00(+0.00%) |
Mar 28, 2002 | 16.40 | 16.42 | 16.24 | 16.32 | 1,600,050 | +0.01(+0.08%) |
Mar 27, 2002 | 16.01 | 16.37 | 16.01 | 16.31 | 1,784,746 | +0.27(+1.68%) |
Mar 26, 2002 | 15.86 | 16.10 | 15.86 | 16.04 | 2,245,590 | +0.12(+0.73%) |
Mar 25, 2002 | 16.07 | 16.13 | 15.90 | 15.92 | 929,851 | -0.23(-1.44%) |
Mar 22, 2002 | 16.12 | 16.29 | 15.95 | 16.15 | 1,349,542 | +0.04(+0.27%) |
Mar 21, 2002 | 16.32 | 16.32 | 15.96 | 16.11 | 1,598,580 | -0.20(-1.20%) |
Mar 20, 2002 | 16.52 | 16.52 | 16.26 | 16.31 | 1,729,713 | -0.21(-1.30%) |
Mar 19, 2002 | 16.53 | 16.64 | 16.49 | 16.52 | 2,546,722 | -0.07(-0.44%) |
Mar 18, 2002 | 16.59 | 16.69 | 16.47 | 16.59 | 1,910,000 | -0.02(-0.11%) |
Mar 15, 2002 | 16.38 | 16.62 | 16.33 | 16.61 | 2,832,993 | +0.39(+2.38%) |
Mar 14, 2002 | 16.14 | 16.23 | 16.09 | 16.23 | 48,991 | +0.09(+0.53%) |
Mar 13, 2002 | 16.17 | 16.26 | 16.11 | 16.14 | 1,633,037 | -0.10(-0.60%) |
Mar 12, 2002 | 16.28 | 16.28 | 16.01 | 16.24 | 2,019,087 | -0.04(-0.23%) |
Mar 11, 2002 | 15.98 | 16.34 | 15.92 | 16.28 | 1,666,514 | +0.13(+0.83%) |
Mar 08, 2002 | 16.01 | 16.26 | 16.00 | 16.14 | 2,130,134 | +0.21(+1.35%) |
Mar 07, 2002 | 16.06 | 16.24 | 15.92 | 15.93 | 3,067,497 | -0.13(-0.84%) |
Mar 06, 2002 | 15.73 | 16.09 | 15.73 | 16.06 | 1,896,773 | +0.32(+2.06%) |
Mar 05, 2002 | 15.80 | 15.93 | 15.66 | 15.74 | 1,788,666 | -0.07(-0.43%) |
Mar 04, 2002 | 15.62 | 15.82 | 15.58 | 15.80 | 2,222,727 | +0.29(+1.85%) |