Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.82 | 16.94 | 16.73 | 16.79 | 1,417,065 | -0.17(-1.01%) |
May 28, 2002 | 17.16 | 17.16 | 16.93 | 16.96 | 851,757 | -0.07(-0.40%) |
May 27, 2002 | 17.23 | 17.32 | 17.03 | 17.03 | 1,985,876 | +0.00(+0.00%) |
May 24, 2002 | 17.23 | 17.32 | 17.03 | 17.03 | 1,985,876 | -0.07(-0.40%) |
May 23, 2002 | 16.83 | 17.13 | 16.83 | 17.10 | 1,653,113 | +0.48(+2.89%) |
May 22, 2002 | 16.80 | 16.90 | 16.62 | 16.62 | 1,682,108 | -0.18(-1.10%) |
May 21, 2002 | 17.11 | 17.21 | 16.75 | 16.80 | 1,129,254 | -0.29(-1.68%) |
May 20, 2002 | 17.39 | 17.39 | 16.96 | 17.09 | 665,137 | -0.22(-1.29%) |
May 17, 2002 | 17.33 | 17.38 | 17.19 | 17.31 | 1,621,004 | +0.20(+1.18%) |
May 16, 2002 | 17.30 | 17.33 | 17.07 | 17.11 | 1,552,700 | -0.05(-0.30%) |
May 15, 2002 | 16.87 | 17.30 | 16.86 | 17.16 | 1,701,762 | +0.22(+1.29%) |
May 14, 2002 | 16.68 | 16.99 | 16.68 | 16.94 | 1,241,148 | +0.51(+3.13%) |
May 13, 2002 | 16.31 | 16.52 | 16.24 | 16.43 | 1,273,257 | +0.09(+0.52%) |
May 10, 2002 | 16.67 | 16.72 | 16.32 | 16.34 | 947,694 | -0.25(-1.49%) |
May 09, 2002 | 16.96 | 16.96 | 16.48 | 16.59 | 965,402 | -0.38(-2.22%) |
May 08, 2002 | 16.55 | 16.98 | 16.53 | 16.96 | 1,345,647 | +0.63(+3.88%) |
May 07, 2002 | 16.44 | 16.71 | 16.27 | 16.33 | 2,990,977 | +0.06(+0.38%) |
May 06, 2002 | 16.92 | 16.93 | 16.27 | 16.27 | 2,846,196 | -0.96(-5.57%) |
May 03, 2002 | 17.28 | 17.41 | 17.17 | 17.23 | 1,674,908 | -0.02(-0.12%) |
May 02, 2002 | 17.13 | 17.33 | 17.03 | 17.25 | 1,744,379 | +0.13(+0.74%) |
May 01, 2002 | 17.12 | 17.25 | 16.58 | 17.12 | 1,219,937 | +0.01(+0.06%) |
Apr 30, 2002 | 16.79 | 17.33 | 16.72 | 17.11 | 1,258,078 | +0.39(+2.36%) |
Apr 29, 2002 | 16.84 | 17.01 | 16.70 | 16.72 | 1,434,384 | -0.28(-1.67%) |
Apr 26, 2002 | 17.08 | 17.20 | 16.95 | 17.00 | 677,397 | -0.07(-0.42%) |
Apr 25, 2002 | 16.92 | 17.15 | 16.67 | 17.07 | 1,156,887 | +0.04(+0.22%) |
Apr 24, 2002 | 17.02 | 17.40 | 17.02 | 17.04 | 956,840 | -0.03(-0.20%) |
Apr 23, 2002 | 17.27 | 17.27 | 16.94 | 17.07 | 1,686,778 | -0.13(-0.78%) |
Apr 22, 2002 | 17.47 | 17.54 | 17.08 | 17.20 | 1,214,099 | -0.25(-1.45%) |
Apr 19, 2002 | 17.49 | 17.78 | 17.44 | 17.46 | 2,436,955 | +0.23(+1.31%) |
Apr 18, 2002 | 17.25 | 17.36 | 16.95 | 17.23 | 2,473,150 | -0.01(-0.08%) |
Apr 17, 2002 | 17.64 | 17.66 | 17.04 | 17.25 | 2,074,418 | -0.02(-0.14%) |
Apr 16, 2002 | 17.75 | 17.76 | 17.18 | 17.27 | 2,585,434 | +0.39(+2.33%) |
Apr 15, 2002 | 16.95 | 17.06 | 16.56 | 16.88 | 1,259,635 | -0.07(-0.42%) |
Apr 12, 2002 | 16.82 | 16.96 | 16.56 | 16.95 | 1,945,594 | +0.19(+1.14%) |
Apr 11, 2002 | 16.94 | 16.98 | 16.70 | 16.76 | 1,894,415 | -0.14(-0.83%) |
Apr 10, 2002 | 16.82 | 16.99 | 16.74 | 16.90 | 2,026,742 | +0.08(+0.47%) |
Apr 09, 2002 | 16.78 | 16.95 | 16.78 | 16.82 | 2,343,743 | -0.13(-0.77%) |
Apr 08, 2002 | 16.78 | 16.99 | 16.75 | 16.95 | 2,083,564 | -0.14(-0.80%) |
Apr 05, 2002 | 16.87 | 17.20 | 16.80 | 17.08 | 194,598 | +0.57(+3.44%) |
Apr 04, 2002 | 16.00 | 16.53 | 15.84 | 16.52 | 4,131,518 | +0.52(+3.23%) |
Apr 03, 2002 | 16.10 | 16.19 | 15.42 | 16.00 | 5,915,401 | -0.71(-4.26%) |
Apr 02, 2002 | 16.79 | 16.80 | 16.55 | 16.71 | 1,033,512 | -0.24(-1.44%) |
Apr 01, 2002 | 16.93 | 16.98 | 16.63 | 16.95 | 698,802 | -0.14(-0.82%) |
Mar 29, 2002 | 17.04 | 17.33 | 16.99 | 17.10 | 1,637,350 | +0.00(+0.00%) |
Mar 28, 2002 | 17.04 | 17.33 | 16.99 | 17.10 | 1,637,350 | +0.14(+0.85%) |
Mar 27, 2002 | 16.94 | 17.13 | 16.81 | 16.95 | 1,040,322 | +0.01(+0.06%) |
Mar 26, 2002 | 16.58 | 17.04 | 16.55 | 16.94 | 961,121 | +0.34(+2.06%) |
Mar 25, 2002 | 16.92 | 16.92 | 16.58 | 16.60 | 1,387,097 | -0.21(-1.26%) |
Mar 22, 2002 | 16.73 | 16.99 | 16.44 | 16.81 | 1,503,467 | +0.11(+0.64%) |
Mar 21, 2002 | 17.12 | 17.12 | 16.47 | 16.70 | 1,830,003 | -0.61(-3.52%) |
Mar 20, 2002 | 17.59 | 17.59 | 17.30 | 17.31 | 1,171,871 | -0.22(-1.25%) |
Mar 19, 2002 | 17.37 | 17.57 | 17.37 | 17.53 | 2,495,335 | +0.16(+0.95%) |
Mar 18, 2002 | 17.32 | 17.64 | 17.20 | 17.37 | 3,395,158 | -0.10(-0.59%) |
Mar 15, 2002 | 17.13 | 17.69 | 17.04 | 17.47 | 5,168,727 | -0.98(-5.33%) |
Mar 14, 2002 | 18.41 | 18.60 | 18.40 | 18.46 | 976,300 | -0.04(-0.22%) |
Mar 13, 2002 | 18.72 | 18.80 | 18.36 | 18.50 | 1,069,318 | -0.22(-1.17%) |
Mar 12, 2002 | 18.28 | 18.73 | 18.27 | 18.72 | 1,488,093 | +0.13(+0.68%) |
Mar 11, 2002 | 18.50 | 18.79 | 18.36 | 18.59 | 832,686 | +0.06(+0.33%) |
Mar 08, 2002 | 18.60 | 18.79 | 18.38 | 18.53 | 1,146,573 | +0.03(+0.15%) |
Mar 07, 2002 | 18.64 | 18.80 | 18.33 | 18.50 | 1,309,647 | -0.14(-0.77%) |
Mar 06, 2002 | 18.07 | 18.76 | 18.07 | 18.64 | 1,926,913 | +0.66(+3.66%) |
Mar 05, 2002 | 18.41 | 18.41 | 17.75 | 17.99 | 1,809,570 | -0.46(-2.51%) |
Mar 04, 2002 | 17.47 | 18.62 | 17.44 | 18.45 | 3,305,059 | +1.25(+7.27%) |