Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.85 | 17.97 | 17.71 | 17.81 | 1,538,581 | +0.00(+0.00%) |
May 28, 2002 | 18.29 | 18.40 | 17.80 | 17.81 | 1,890,691 | -0.52(-2.85%) |
May 27, 2002 | 18.53 | 18.59 | 18.32 | 18.33 | 1,529,537 | +0.00(+0.00%) |
May 24, 2002 | 18.53 | 18.59 | 18.32 | 18.33 | 1,528,924 | -0.16(-0.88%) |
May 23, 2002 | 18.34 | 18.50 | 18.23 | 18.49 | 1,478,644 | +0.32(+1.76%) |
May 22, 2002 | 18.20 | 18.30 | 17.98 | 18.17 | 1,219,889 | -0.06(-0.32%) |
May 21, 2002 | 18.32 | 18.52 | 18.10 | 18.23 | 2,816,108 | -0.09(-0.50%) |
May 20, 2002 | 18.52 | 18.52 | 18.27 | 18.32 | 1,818,644 | -0.25(-1.33%) |
May 17, 2002 | 18.53 | 18.66 | 18.50 | 18.57 | 1,458,563 | +0.08(+0.42%) |
May 16, 2002 | 18.62 | 18.66 | 18.44 | 18.49 | 2,462,006 | -0.05(-0.28%) |
May 15, 2002 | 18.53 | 18.62 | 18.43 | 18.55 | 1,900,808 | -0.01(-0.04%) |
May 14, 2002 | 18.42 | 18.56 | 18.33 | 18.55 | 2,780,238 | +0.29(+1.57%) |
May 13, 2002 | 18.15 | 18.38 | 18.10 | 18.27 | 3,394,322 | +0.09(+0.50%) |
May 10, 2002 | 18.51 | 18.51 | 18.17 | 18.17 | 1,218,663 | -0.19(-1.03%) |
May 09, 2002 | 18.46 | 18.46 | 18.33 | 18.36 | 1,823,089 | -0.17(-0.92%) |
May 08, 2002 | 18.72 | 18.89 | 18.38 | 18.53 | 3,640,047 | +0.03(+0.18%) |
May 07, 2002 | 18.79 | 18.79 | 18.46 | 18.50 | 2,581,573 | -0.15(-0.80%) |
May 06, 2002 | 18.92 | 19.02 | 18.62 | 18.65 | 2,611,925 | -0.27(-1.41%) |
May 03, 2002 | 18.95 | 19.18 | 18.90 | 18.92 | 3,665,494 | +0.10(+0.52%) |
May 02, 2002 | 18.49 | 18.95 | 18.46 | 18.82 | 3,372,095 | +0.26(+1.41%) |
May 01, 2002 | 18.27 | 18.64 | 18.18 | 18.56 | 2,977,217 | +0.22(+1.21%) |
Apr 30, 2002 | 17.94 | 18.36 | 17.85 | 18.34 | 4,681,507 | +0.54(+3.01%) |
Apr 29, 2002 | 17.55 | 17.87 | 17.55 | 17.80 | 1,727,589 | +0.22(+1.26%) |
Apr 26, 2002 | 17.73 | 17.78 | 17.55 | 17.58 | 1,319,222 | -0.18(-0.99%) |
Apr 25, 2002 | 17.61 | 17.82 | 17.56 | 17.76 | 1,233,532 | +0.01(+0.07%) |
Apr 24, 2002 | 17.74 | 17.93 | 17.65 | 17.74 | 1,436,643 | -0.01(-0.07%) |
Apr 23, 2002 | 17.78 | 17.87 | 17.56 | 17.76 | 1,743,225 | -0.06(-0.33%) |
Apr 22, 2002 | 17.87 | 18.06 | 17.78 | 17.82 | 1,909,699 | -0.18(-0.98%) |
Apr 19, 2002 | 17.94 | 18.02 | 17.78 | 17.99 | 1,474,965 | +0.16(+0.91%) |
Apr 18, 2002 | 17.81 | 17.94 | 17.61 | 17.83 | 1,476,498 | +0.05(+0.29%) |
Apr 17, 2002 | 17.80 | 17.93 | 17.63 | 17.78 | 1,570,772 | -0.07(-0.40%) |
Apr 16, 2002 | 17.39 | 17.89 | 17.36 | 17.85 | 2,899,652 | +0.56(+3.25%) |
Apr 15, 2002 | 17.61 | 17.61 | 17.26 | 17.29 | 1,064,299 | -0.16(-0.93%) |
Apr 12, 2002 | 17.34 | 17.48 | 17.29 | 17.45 | 941,206 | +0.19(+1.10%) |
Apr 11, 2002 | 17.67 | 17.67 | 17.18 | 17.26 | 1,807,147 | -0.40(-2.29%) |
Apr 10, 2002 | 17.29 | 17.72 | 17.29 | 17.67 | 1,700,610 | +0.33(+1.92%) |
Apr 09, 2002 | 17.24 | 17.51 | 17.24 | 17.33 | 1,464,542 | +0.01(+0.08%) |
Apr 08, 2002 | 16.94 | 17.32 | 16.93 | 17.32 | 1,430,205 | +0.22(+1.26%) |
Apr 05, 2002 | 17.22 | 17.42 | 17.10 | 17.10 | 1,594,532 | -0.05(-0.30%) |
Apr 04, 2002 | 17.09 | 17.31 | 17.07 | 17.16 | 1,434,343 | -0.03(-0.19%) |
Apr 03, 2002 | 17.52 | 17.54 | 17.16 | 17.19 | 1,554,064 | -0.29(-1.68%) |
Apr 02, 2002 | 17.25 | 17.57 | 17.25 | 17.48 | 275,923 | +0.12(+0.68%) |
Apr 01, 2002 | 17.39 | 17.42 | 17.12 | 17.37 | 1,605,416 | -0.02(-0.11%) |
Mar 29, 2002 | 17.47 | 17.49 | 17.30 | 17.39 | 1,509,916 | +0.00(+0.00%) |
Mar 28, 2002 | 17.47 | 17.49 | 17.30 | 17.39 | 1,501,945 | +0.01(+0.07%) |
Mar 27, 2002 | 17.06 | 17.44 | 17.06 | 17.37 | 1,675,317 | +0.29(+1.68%) |
Mar 26, 2002 | 16.90 | 17.15 | 16.90 | 17.09 | 2,107,904 | +0.12(+0.73%) |
Mar 25, 2002 | 17.12 | 17.18 | 16.94 | 16.96 | 872,838 | -0.25(-1.44%) |
Mar 22, 2002 | 17.17 | 17.35 | 16.99 | 17.21 | 1,266,796 | +0.05(+0.27%) |
Mar 21, 2002 | 17.39 | 17.39 | 17.01 | 17.16 | 1,500,565 | -0.21(-1.20%) |
Mar 20, 2002 | 17.59 | 17.59 | 17.33 | 17.37 | 1,623,658 | -0.23(-1.30%) |
Mar 19, 2002 | 17.61 | 17.73 | 17.57 | 17.60 | 2,390,573 | -0.08(-0.44%) |
Mar 18, 2002 | 17.68 | 17.78 | 17.55 | 17.68 | 1,792,891 | -0.02(-0.11%) |
Mar 15, 2002 | 17.45 | 17.70 | 17.40 | 17.70 | 2,659,292 | +0.41(+2.38%) |
Mar 14, 2002 | 17.20 | 17.29 | 17.14 | 17.29 | 45,987 | +0.09(+0.53%) |
Mar 13, 2002 | 17.22 | 17.32 | 17.16 | 17.20 | 1,532,909 | -0.10(-0.60%) |
Mar 12, 2002 | 17.34 | 17.34 | 17.05 | 17.30 | 1,895,289 | -0.04(-0.23%) |
Mar 11, 2002 | 17.03 | 17.40 | 16.96 | 17.34 | 1,564,334 | +0.14(+0.83%) |
Mar 08, 2002 | 17.06 | 17.32 | 17.05 | 17.20 | 1,999,527 | +0.23(+1.35%) |
Mar 07, 2002 | 17.11 | 17.30 | 16.96 | 16.97 | 2,879,418 | -0.14(-0.84%) |
Mar 06, 2002 | 16.76 | 17.14 | 16.76 | 17.11 | 1,780,474 | +0.35(+2.06%) |
Mar 05, 2002 | 16.83 | 16.97 | 16.69 | 16.77 | 1,678,996 | -0.07(-0.43%) |
Mar 04, 2002 | 16.64 | 16.85 | 16.60 | 16.84 | 2,086,443 | +0.31(+1.85%) |