Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.34 | 18.70 | 18.22 | 18.38 | 780,880 | +0.20(+1.08%) |
May 28, 2002 | 18.60 | 18.60 | 17.93 | 18.18 | 736,057 | -0.42(-2.26%) |
May 27, 2002 | 18.61 | 18.69 | 18.34 | 18.60 | 891,763 | +0.00(+0.00%) |
May 24, 2002 | 18.61 | 18.69 | 18.34 | 18.60 | 891,092 | -0.01(-0.05%) |
May 23, 2002 | 17.98 | 18.64 | 17.71 | 18.61 | 1,447,299 | +0.48(+2.67%) |
May 22, 2002 | 17.85 | 18.13 | 17.79 | 18.13 | 742,875 | +0.37(+2.07%) |
May 21, 2002 | 17.67 | 18.08 | 17.67 | 17.76 | 941,057 | -0.13(-0.70%) |
May 20, 2002 | 17.92 | 17.96 | 17.47 | 17.88 | 1,307,689 | -0.21(-1.19%) |
May 17, 2002 | 17.80 | 18.10 | 17.41 | 18.10 | 2,155,076 | +0.72(+4.12%) |
May 16, 2002 | 17.27 | 17.43 | 16.94 | 17.38 | 1,932,638 | +0.16(+0.93%) |
May 15, 2002 | 16.88 | 17.29 | 16.67 | 17.22 | 4,922,696 | +0.30(+1.74%) |
May 14, 2002 | 16.68 | 16.93 | 16.54 | 16.93 | 1,110,960 | +0.21(+1.23%) |
May 13, 2002 | 16.86 | 17.06 | 16.64 | 16.72 | 670,778 | -0.19(-1.11%) |
May 10, 2002 | 16.95 | 17.22 | 16.72 | 16.91 | 999,070 | -0.07(-0.42%) |
May 09, 2002 | 17.22 | 17.22 | 16.76 | 16.98 | 1,385,262 | -0.33(-1.91%) |
May 08, 2002 | 16.63 | 17.40 | 16.60 | 17.31 | 1,389,063 | +0.86(+5.22%) |
May 07, 2002 | 16.55 | 16.74 | 16.33 | 16.45 | 862,254 | -0.09(-0.54%) |
May 06, 2002 | 16.50 | 16.75 | 16.44 | 16.54 | 851,300 | +0.13(+0.82%) |
May 03, 2002 | 16.64 | 16.67 | 16.21 | 16.41 | 1,004,212 | -0.20(-1.19%) |
May 02, 2002 | 15.90 | 16.61 | 15.89 | 16.60 | 1,351,729 | +0.55(+3.40%) |
May 01, 2002 | 16.14 | 16.14 | 15.66 | 16.06 | 956,706 | -0.08(-0.50%) |
Apr 30, 2002 | 15.44 | 16.19 | 15.42 | 16.14 | 1,097,882 | +0.73(+4.76%) |
Apr 29, 2002 | 16.07 | 16.15 | 15.41 | 15.41 | 699,841 | -0.57(-3.58%) |
Apr 26, 2002 | 15.58 | 16.15 | 15.55 | 15.98 | 1,120,014 | +0.09(+0.56%) |
Apr 25, 2002 | 15.84 | 16.05 | 15.81 | 15.89 | 754,724 | +0.07(+0.45%) |
Apr 24, 2002 | 16.41 | 16.59 | 15.69 | 15.82 | 887,627 | -0.52(-3.18%) |
Apr 23, 2002 | 16.15 | 16.61 | 16.01 | 16.34 | 597,340 | +0.22(+1.39%) |
Apr 22, 2002 | 16.64 | 16.64 | 16.01 | 16.11 | 811,842 | -0.52(-3.12%) |
Apr 19, 2002 | 17.09 | 17.09 | 16.33 | 16.63 | 1,135,215 | -0.05(-0.32%) |
Apr 18, 2002 | 16.91 | 17.01 | 16.50 | 16.68 | 1,325,349 | +0.06(+0.38%) |
Apr 17, 2002 | 16.51 | 16.76 | 16.21 | 16.62 | 866,390 | +0.11(+0.65%) |
Apr 16, 2002 | 16.23 | 16.64 | 16.23 | 16.51 | 1,098,888 | +0.38(+2.33%) |
Apr 15, 2002 | 16.68 | 16.68 | 16.01 | 16.14 | 1,453,000 | -0.59(-3.53%) |
Apr 12, 2002 | 16.92 | 16.92 | 16.28 | 16.73 | 190,022 | -0.19(-1.11%) |
Apr 11, 2002 | 16.93 | 17.09 | 16.74 | 16.92 | 1,031,821 | +0.01(+0.05%) |
Apr 10, 2002 | 16.23 | 16.91 | 16.19 | 16.91 | 1,151,647 | +0.75(+4.65%) |
Apr 09, 2002 | 16.36 | 16.44 | 15.98 | 16.16 | 977,161 | -0.17(-1.04%) |
Apr 08, 2002 | 16.55 | 16.55 | 16.20 | 16.33 | 1,004,994 | -0.30(-1.78%) |
Apr 05, 2002 | 16.30 | 16.69 | 16.30 | 16.62 | 875,891 | +0.39(+2.43%) |
Apr 04, 2002 | 16.55 | 16.63 | 16.01 | 16.23 | 2,145,575 | +0.33(+2.08%) |
Apr 03, 2002 | 16.34 | 16.73 | 15.66 | 15.90 | 943,852 | -0.30(-1.88%) |
Apr 02, 2002 | 15.97 | 16.37 | 15.76 | 16.20 | 920,378 | +0.14(+0.89%) |
Apr 01, 2002 | 16.19 | 16.33 | 15.80 | 16.06 | 1,463,172 | -0.18(-1.10%) |
Mar 29, 2002 | 16.52 | 16.64 | 16.15 | 16.24 | 1,654,200 | +0.00(+0.00%) |
Mar 28, 2002 | 16.52 | 16.64 | 16.15 | 16.24 | 145,311 | -0.09(-0.55%) |
Mar 27, 2002 | 15.79 | 16.48 | 15.58 | 16.33 | 2,814,566 | +1.12(+7.35%) |
Mar 26, 2002 | 14.87 | 15.34 | 14.83 | 15.21 | 1,408,400 | +0.45(+3.03%) |
Mar 25, 2002 | 15.12 | 15.30 | 14.64 | 14.76 | 1,524,761 | -0.30(-1.96%) |
Mar 22, 2002 | 15.19 | 15.29 | 15.05 | 15.06 | 914,454 | -0.05(-0.35%) |
Mar 21, 2002 | 15.16 | 15.26 | 14.91 | 15.11 | 919,149 | -0.09(-0.59%) |
Mar 20, 2002 | 15.18 | 15.21 | 14.94 | 15.20 | 595,440 | -0.01(-0.06%) |
Mar 19, 2002 | 14.99 | 15.28 | 14.99 | 15.21 | 840,569 | +0.31(+2.10%) |
Mar 18, 2002 | 15.21 | 15.23 | 14.67 | 14.90 | 945,528 | -0.30(-2.00%) |
Mar 15, 2002 | 15.44 | 15.49 | 15.12 | 15.20 | 603,265 | -0.02(-0.12%) |
Mar 14, 2002 | 15.16 | 15.30 | 15.05 | 15.22 | 504,118 | +0.19(+1.25%) |
Mar 13, 2002 | 15.38 | 15.57 | 14.78 | 15.03 | 901,935 | -0.75(-4.76%) |
Mar 12, 2002 | 15.88 | 16.09 | 15.60 | 15.78 | 739,969 | -0.27(-1.67%) |
Mar 11, 2002 | 15.79 | 16.13 | 15.79 | 16.05 | 601,811 | +0.16(+1.01%) |
Mar 08, 2002 | 16.28 | 16.32 | 15.77 | 15.89 | 788,033 | -0.21(-1.33%) |
Mar 07, 2002 | 15.92 | 16.10 | 15.22 | 16.10 | 1,510,454 | +0.22(+1.41%) |
Mar 06, 2002 | 15.81 | 16.26 | 15.76 | 15.88 | 2,303,182 | +0.25(+1.60%) |
Mar 05, 2002 | 15.92 | 16.16 | 15.41 | 15.63 | 1,994,563 | -0.25(-1.58%) |
Mar 04, 2002 | 15.38 | 15.97 | 15.36 | 15.88 | 1,575,508 | +0.57(+3.74%) |