Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.29 | 18.53 | 18.29 | 18.45 | 1,268,779 | +0.36(+1.99%) |
May 28, 2002 | 18.16 | 18.35 | 18.02 | 18.09 | 858,152 | -0.20(-1.07%) |
May 27, 2002 | 18.35 | 18.45 | 18.27 | 18.29 | 682,081 | +0.00(+0.00%) |
May 24, 2002 | 18.35 | 18.45 | 18.27 | 18.29 | 682,081 | -0.01(-0.07%) |
May 23, 2002 | 18.33 | 18.33 | 18.12 | 18.30 | 533,723 | -0.03(-0.14%) |
May 22, 2002 | 18.12 | 18.35 | 18.12 | 18.33 | 744,242 | +0.20(+1.12%) |
May 21, 2002 | 18.11 | 18.22 | 18.07 | 18.12 | 898,877 | +0.18(+1.02%) |
May 20, 2002 | 17.96 | 18.02 | 17.73 | 17.94 | 825,847 | -0.03(-0.18%) |
May 17, 2002 | 18.43 | 18.44 | 17.95 | 17.97 | 1,599,179 | -0.29(-1.57%) |
May 16, 2002 | 18.09 | 18.29 | 18.05 | 18.26 | 930,264 | +0.19(+1.05%) |
May 15, 2002 | 17.80 | 18.08 | 17.67 | 18.07 | 1,513,746 | +0.27(+1.50%) |
May 14, 2002 | 17.68 | 17.80 | 17.54 | 17.80 | 1,006,663 | +0.01(+0.07%) |
May 13, 2002 | 17.60 | 17.93 | 17.60 | 17.79 | 436,501 | +0.15(+0.85%) |
May 10, 2002 | 17.80 | 17.87 | 17.62 | 17.64 | 522,393 | -0.14(-0.77%) |
May 09, 2002 | 17.80 | 18.12 | 17.73 | 17.78 | 761,849 | -0.18(-1.02%) |
May 08, 2002 | 18.03 | 18.03 | 17.67 | 17.96 | 879,586 | +0.08(+0.44%) |
May 07, 2002 | 17.92 | 18.13 | 17.80 | 17.88 | 614,868 | -0.03(-0.15%) |
May 06, 2002 | 18.18 | 18.23 | 17.88 | 17.91 | 834,573 | -0.26(-1.44%) |
May 03, 2002 | 18.37 | 18.37 | 18.04 | 18.17 | 647,173 | -0.19(-1.03%) |
May 02, 2002 | 18.22 | 18.52 | 18.16 | 18.36 | 978,645 | +0.12(+0.68%) |
May 01, 2002 | 18.03 | 18.34 | 17.96 | 18.24 | 795,838 | +0.20(+1.12%) |
Apr 30, 2002 | 17.83 | 18.09 | 17.80 | 18.03 | 984,769 | +0.29(+1.62%) |
Apr 29, 2002 | 17.79 | 18.12 | 17.71 | 17.75 | 1,155,328 | -0.05(-0.26%) |
Apr 26, 2002 | 18.09 | 18.09 | 17.77 | 17.79 | 809,005 | -0.18(-0.98%) |
Apr 25, 2002 | 17.80 | 18.20 | 17.77 | 17.97 | 957,057 | +0.01(+0.07%) |
Apr 24, 2002 | 18.04 | 18.26 | 17.90 | 17.95 | 763,533 | -0.10(-0.58%) |
Apr 23, 2002 | 17.97 | 18.29 | 17.96 | 18.06 | 763,686 | -0.03(-0.18%) |
Apr 22, 2002 | 18.12 | 18.28 | 18.06 | 18.09 | 478,758 | -0.03(-0.18%) |
Apr 19, 2002 | 18.03 | 18.21 | 17.93 | 18.12 | 740,261 | +0.23(+1.28%) |
Apr 18, 2002 | 18.03 | 18.11 | 17.67 | 17.90 | 526,986 | -0.05(-0.26%) |
Apr 17, 2002 | 18.04 | 18.08 | 17.79 | 17.94 | 742,404 | -0.10(-0.54%) |
Apr 16, 2002 | 18.16 | 18.25 | 18.00 | 18.04 | 107,173 | +0.04(+0.22%) |
Apr 15, 2002 | 18.39 | 18.39 | 17.99 | 18.00 | 736,740 | -0.39(-2.10%) |
Apr 12, 2002 | 18.24 | 18.49 | 18.24 | 18.39 | 1,117,358 | +0.14(+0.79%) |
Apr 11, 2002 | 18.29 | 18.35 | 18.18 | 18.24 | 1,370,593 | +0.00(+0.00%) |
Apr 10, 2002 | 17.71 | 18.28 | 17.64 | 18.24 | 1,398,918 | +0.59(+3.37%) |
Apr 09, 2002 | 17.70 | 17.75 | 17.58 | 17.65 | 1,026,108 | +0.00(+0.00%) |
Apr 08, 2002 | 17.27 | 17.75 | 17.27 | 17.65 | 1,125,319 | +0.22(+1.24%) |
Apr 05, 2002 | 17.65 | 17.65 | 17.43 | 17.43 | 820,029 | -0.18(-1.04%) |
Apr 04, 2002 | 17.44 | 17.69 | 17.40 | 17.62 | 1,048,155 | +0.12(+0.71%) |
Apr 03, 2002 | 17.56 | 17.73 | 17.45 | 17.49 | 1,701,453 | -0.07(-0.41%) |
Apr 02, 2002 | 17.41 | 17.60 | 17.22 | 17.56 | 744,701 | +0.16(+0.90%) |
Apr 01, 2002 | 17.45 | 17.48 | 17.28 | 17.41 | 618,849 | -0.10(-0.56%) |
Mar 29, 2002 | 17.54 | 17.74 | 17.44 | 17.50 | 837,789 | +0.00(+0.00%) |
Mar 28, 2002 | 17.54 | 17.74 | 17.44 | 17.50 | 837,789 | +0.01(+0.04%) |
Mar 27, 2002 | 17.60 | 17.67 | 17.42 | 17.50 | 584,247 | -0.01(-0.07%) |
Mar 26, 2002 | 17.31 | 17.56 | 17.27 | 17.51 | 722,348 | +0.24(+1.40%) |
Mar 25, 2002 | 17.26 | 17.44 | 17.15 | 17.27 | 801,350 | -0.15(-0.86%) |
Mar 22, 2002 | 17.44 | 17.56 | 17.34 | 17.42 | 458,548 | -0.09(-0.49%) |
Mar 21, 2002 | 17.57 | 17.80 | 17.43 | 17.50 | 1,510,225 | +0.10(+0.56%) |
Mar 20, 2002 | 17.31 | 17.53 | 17.26 | 17.41 | 1,116,746 | +0.20(+1.18%) |
Mar 19, 2002 | 17.15 | 17.37 | 17.06 | 17.20 | 916,025 | +0.16(+0.92%) |
Mar 18, 2002 | 17.01 | 17.18 | 17.01 | 17.05 | 927,508 | -0.12(-0.68%) |
Mar 15, 2002 | 17.11 | 17.24 | 16.94 | 17.16 | 1,575,447 | -0.10(-0.57%) |
Mar 14, 2002 | 17.01 | 17.41 | 17.01 | 17.26 | 707,343 | +0.20(+1.15%) |
Mar 13, 2002 | 17.31 | 17.39 | 16.95 | 17.07 | 1,008,500 | -0.24(-1.40%) |
Mar 12, 2002 | 17.36 | 17.41 | 17.20 | 17.31 | 895,968 | -0.07(-0.38%) |
Mar 11, 2002 | 17.41 | 17.51 | 17.16 | 17.37 | 979,257 | +0.10(+0.61%) |
Mar 08, 2002 | 17.40 | 17.43 | 17.17 | 17.27 | 709,946 | +0.03(+0.15%) |
Mar 07, 2002 | 17.43 | 17.54 | 17.07 | 17.24 | 786,345 | -0.27(-1.53%) |
Mar 06, 2002 | 17.54 | 17.63 | 17.41 | 17.51 | 1,025,036 | -0.03(-0.15%) |
Mar 05, 2002 | 17.19 | 17.58 | 17.11 | 17.54 | 1,572,385 | +0.43(+2.52%) |
Mar 04, 2002 | 17.64 | 17.73 | 16.94 | 17.11 | 413,382 | -0.46(-2.64%) |