Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.65 | 17.68 | 17.58 | 17.59 | 42,213 | +0.13(+0.77%) |
May 28, 2002 | 17.43 | 17.49 | 17.36 | 17.46 | 52,636 | -0.01(-0.04%) |
May 27, 2002 | 17.44 | 17.51 | 17.37 | 17.47 | 156,345 | +0.00(+0.00%) |
May 24, 2002 | 17.44 | 17.51 | 17.37 | 17.47 | 39,086 | +0.06(+0.32%) |
May 23, 2002 | 17.13 | 17.45 | 17.08 | 17.41 | 289,239 | +0.30(+1.77%) |
May 22, 2002 | 17.06 | 17.11 | 16.99 | 17.11 | 255,364 | +0.02(+0.13%) |
May 21, 2002 | 17.18 | 17.18 | 17.01 | 17.09 | 121,949 | -0.09(-0.50%) |
May 20, 2002 | 17.21 | 17.21 | 17.13 | 17.17 | 44,297 | -0.04(-0.22%) |
May 17, 2002 | 17.16 | 17.21 | 17.16 | 17.21 | 2,240,957 | +0.02(+0.11%) |
May 16, 2002 | 17.24 | 17.24 | 17.10 | 17.19 | 78,172 | -0.02(-0.11%) |
May 15, 2002 | 17.11 | 17.24 | 17.11 | 17.21 | 107,878 | +0.11(+0.62%) |
May 14, 2002 | 17.07 | 17.11 | 17.00 | 17.10 | 20,846 | +0.06(+0.34%) |
May 13, 2002 | 17.01 | 17.12 | 16.96 | 17.05 | 27,099 | +0.08(+0.50%) |
May 10, 2002 | 17.13 | 17.13 | 16.91 | 16.96 | 67,749 | -0.14(-0.84%) |
May 09, 2002 | 17.24 | 17.26 | 17.11 | 17.11 | 42,213 | -0.14(-0.82%) |
May 08, 2002 | 17.38 | 17.43 | 17.13 | 17.25 | 243,378 | -0.07(-0.40%) |
May 07, 2002 | 17.43 | 17.43 | 17.27 | 17.32 | 326,762 | -0.13(-0.77%) |
May 06, 2002 | 17.59 | 17.60 | 17.45 | 17.45 | 315,818 | -0.14(-0.81%) |
May 03, 2002 | 17.51 | 17.65 | 17.44 | 17.59 | 194,390 | +0.01(+0.05%) |
May 02, 2002 | 17.40 | 17.59 | 17.40 | 17.58 | 143,317 | +0.21(+1.22%) |
May 01, 2002 | 17.25 | 17.37 | 17.19 | 17.37 | 105,794 | +0.15(+0.89%) |
Apr 30, 2002 | 17.04 | 17.24 | 17.04 | 17.22 | 34,917 | +0.20(+1.18%) |
Apr 29, 2002 | 17.05 | 17.07 | 17.01 | 17.02 | 61,496 | -0.00(-0.01%) |
Apr 26, 2002 | 17.14 | 17.14 | 17.02 | 17.02 | 26,578 | -0.10(-0.61%) |
Apr 25, 2002 | 17.04 | 17.14 | 17.04 | 17.12 | 180,318 | +0.07(+0.38%) |
Apr 24, 2002 | 17.02 | 17.15 | 17.02 | 17.06 | 52,115 | +0.06(+0.35%) |
Apr 23, 2002 | 17.24 | 17.24 | 16.96 | 17.00 | 80,257 | -0.28(-1.64%) |
Apr 22, 2002 | 17.39 | 17.43 | 17.21 | 17.28 | 276,211 | -0.20(-1.16%) |
Apr 19, 2002 | 17.63 | 17.63 | 17.37 | 17.49 | 46,903 | -0.12(-0.68%) |
Apr 18, 2002 | 17.67 | 17.75 | 17.56 | 17.61 | 370,018 | +0.03(+0.16%) |
Apr 17, 2002 | 17.68 | 17.68 | 17.37 | 17.58 | 258,491 | -0.21(-1.18%) |
Apr 16, 2002 | 18.02 | 18.02 | 17.72 | 17.79 | 533,660 | -0.27(-1.49%) |
Apr 15, 2002 | 18.13 | 18.13 | 17.97 | 18.05 | 75,046 | -0.07(-0.38%) |
Apr 12, 2002 | 18.02 | 18.12 | 18.00 | 18.12 | 70,355 | +0.17(+0.96%) |
Apr 11, 2002 | 18.04 | 18.06 | 17.86 | 17.95 | 231,913 | -0.12(-0.68%) |
Apr 10, 2002 | 17.88 | 18.14 | 17.88 | 18.07 | 407,020 | +0.23(+1.29%) |
Apr 09, 2002 | 17.72 | 17.85 | 17.72 | 17.84 | 45,340 | +0.14(+0.79%) |
Apr 08, 2002 | 17.54 | 17.71 | 17.54 | 17.70 | 142,795 | +0.16(+0.90%) |
Apr 05, 2002 | 17.43 | 17.57 | 17.43 | 17.55 | 474,249 | +0.16(+0.90%) |
Apr 04, 2002 | 17.36 | 17.39 | 17.35 | 17.39 | 115,174 | +0.04(+0.23%) |
Apr 03, 2002 | 17.29 | 17.36 | 17.29 | 17.35 | 38,044 | -0.01(-0.08%) |
Apr 02, 2002 | 17.32 | 17.38 | 17.29 | 17.36 | 142,274 | +0.05(+0.28%) |
Apr 01, 2002 | 17.23 | 17.31 | 17.22 | 17.31 | 149,570 | +0.17(+0.97%) |
Mar 29, 2002 | 17.34 | 17.36 | 17.15 | 17.15 | 572,225 | +0.00(+0.00%) |
Mar 28, 2002 | 17.34 | 17.36 | 17.15 | 17.15 | 572,225 | -0.08(-0.46%) |
Mar 27, 2002 | 17.27 | 17.31 | 17.23 | 17.23 | 625,904 | +0.05(+0.30%) |
Mar 26, 2002 | 17.17 | 17.26 | 17.13 | 17.17 | 225,138 | +0.12(+0.68%) |
Mar 25, 2002 | 17.25 | 17.25 | 17.06 | 17.06 | 160,515 | -0.21(-1.19%) |
Mar 22, 2002 | 17.24 | 17.31 | 17.24 | 17.26 | 27,099 | +0.02(+0.15%) |
Mar 21, 2002 | 17.14 | 17.24 | 17.14 | 17.24 | 298,620 | +0.11(+0.62%) |
Mar 20, 2002 | 17.07 | 17.14 | 17.07 | 17.13 | 19,803 | -0.01(-0.06%) |
Mar 19, 2002 | 17.14 | 17.18 | 17.14 | 17.14 | 26,578 | +0.03(+0.17%) |
Mar 18, 2002 | 17.08 | 17.14 | 17.00 | 17.11 | 92,765 | +0.02(+0.11%) |
Mar 15, 2002 | 17.07 | 17.10 | 17.04 | 17.09 | 183,445 | +0.09(+0.54%) |
Mar 14, 2002 | 16.85 | 17.03 | 16.85 | 17.00 | 178,234 | +0.13(+0.80%) |
Mar 13, 2002 | 16.85 | 16.87 | 16.77 | 16.87 | 159,472 | +0.03(+0.18%) |
Mar 12, 2002 | 16.81 | 16.84 | 16.74 | 16.84 | 83,905 | +0.07(+0.40%) |
Mar 11, 2002 | 17.02 | 17.02 | 16.74 | 16.77 | 562,323 | -0.50(-2.89%) |
Mar 08, 2002 | 17.32 | 17.32 | 17.23 | 17.27 | 230,349 | -0.01(-0.03%) |
Mar 07, 2002 | 17.30 | 17.30 | 17.20 | 17.28 | 52,115 | -0.01(-0.06%) |
Mar 06, 2002 | 17.09 | 17.28 | 17.06 | 17.28 | 96,413 | +0.19(+1.09%) |
Mar 05, 2002 | 16.97 | 17.17 | 16.97 | 17.10 | 202,207 | +0.24(+1.43%) |
Mar 04, 2002 | 16.66 | 16.86 | 16.65 | 16.86 | 155,824 | +0.21(+1.25%) |