Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.64 | 17.07 | 16.56 | 16.56 | 401,805 | -0.18(-1.10%) |
May 28, 2002 | 16.76 | 16.77 | 16.41 | 16.74 | 965,035 | -0.02(-0.10%) |
May 27, 2002 | 17.27 | 17.34 | 16.60 | 16.76 | 1,378,621 | +0.00(+0.00%) |
May 24, 2002 | 17.27 | 17.34 | 16.60 | 16.76 | 927,436 | -0.47(-2.73%) |
May 23, 2002 | 17.15 | 17.51 | 16.77 | 17.23 | 472,867 | +0.07(+0.42%) |
May 22, 2002 | 16.64 | 17.16 | 16.56 | 17.15 | 457,702 | +0.40(+2.38%) |
May 21, 2002 | 16.92 | 16.92 | 16.40 | 16.76 | 391,528 | -0.14(-0.80%) |
May 20, 2002 | 16.76 | 17.04 | 16.40 | 16.89 | 3,584,416 | +0.06(+0.33%) |
May 17, 2002 | 16.88 | 16.96 | 16.36 | 16.84 | 411,455 | -0.03(-0.19%) |
May 16, 2002 | 17.07 | 17.27 | 16.60 | 16.87 | 589,047 | -0.29(-1.67%) |
May 15, 2002 | 17.83 | 17.83 | 17.04 | 17.15 | 1,146,010 | -0.74(-4.15%) |
May 14, 2002 | 16.84 | 17.94 | 16.77 | 17.90 | 1,163,556 | +1.31(+7.89%) |
May 13, 2002 | 16.75 | 16.75 | 16.29 | 16.59 | 315,829 | -0.20(-1.19%) |
May 10, 2002 | 16.96 | 16.96 | 16.52 | 16.79 | 598,447 | -0.18(-1.03%) |
May 09, 2002 | 17.86 | 17.86 | 16.91 | 16.96 | 534,654 | -0.98(-5.47%) |
May 08, 2002 | 17.55 | 17.95 | 17.55 | 17.94 | 726,533 | +0.58(+3.35%) |
May 07, 2002 | 17.19 | 17.54 | 16.90 | 17.36 | 475,373 | +0.14(+0.83%) |
May 06, 2002 | 18.15 | 18.15 | 17.13 | 17.22 | 426,620 | -0.65(-3.66%) |
May 03, 2002 | 17.97 | 18.11 | 17.58 | 17.87 | 506,330 | -0.12(-0.67%) |
May 02, 2002 | 18.35 | 18.39 | 17.47 | 17.99 | 660,861 | -0.36(-1.96%) |
May 01, 2002 | 18.27 | 18.59 | 17.71 | 18.35 | 1,597,195 | +0.22(+1.23%) |
Apr 30, 2002 | 17.55 | 18.34 | 17.50 | 18.13 | 1,250,660 | +0.77(+4.46%) |
Apr 29, 2002 | 16.90 | 17.63 | 16.90 | 17.35 | 2,483,649 | +0.53(+3.13%) |
Apr 26, 2002 | 16.24 | 17.00 | 16.24 | 16.83 | 1,496,431 | +0.80(+4.98%) |
Apr 25, 2002 | 15.30 | 16.16 | 14.96 | 16.03 | 1,180,852 | +0.76(+4.96%) |
Apr 24, 2002 | 15.84 | 15.99 | 15.16 | 15.27 | 736,810 | -0.45(-2.84%) |
Apr 23, 2002 | 15.96 | 16.00 | 15.40 | 15.72 | 618,123 | -0.18(-1.10%) |
Apr 22, 2002 | 16.28 | 16.28 | 15.74 | 15.89 | 924,177 | -0.46(-2.83%) |
Apr 19, 2002 | 15.96 | 16.40 | 15.80 | 16.36 | 1,054,269 | +0.56(+3.54%) |
Apr 18, 2002 | 16.06 | 16.06 | 15.73 | 15.80 | 773,782 | +0.08(+0.51%) |
Apr 17, 2002 | 16.65 | 16.70 | 15.18 | 15.72 | 1,853,494 | -0.85(-5.15%) |
Apr 16, 2002 | 16.90 | 16.94 | 16.36 | 16.57 | 1,287,757 | -0.33(-1.94%) |
Apr 15, 2002 | 17.95 | 17.95 | 16.88 | 16.90 | 712,246 | -1.05(-5.87%) |
Apr 12, 2002 | 18.03 | 18.11 | 17.39 | 17.95 | 2,180,728 | +0.01(+0.04%) |
Apr 11, 2002 | 18.39 | 18.91 | 17.63 | 17.94 | 709,739 | -0.43(-2.34%) |
Apr 10, 2002 | 17.55 | 18.38 | 17.41 | 18.38 | 1,109,163 | +0.78(+4.44%) |
Apr 09, 2002 | 17.63 | 18.43 | 17.59 | 17.59 | 1,192,507 | +0.26(+1.52%) |
Apr 08, 2002 | 16.76 | 17.82 | 16.29 | 17.33 | 803,611 | +0.57(+3.38%) |
Apr 05, 2002 | 16.60 | 16.84 | 16.56 | 16.76 | 590,300 | +0.18(+1.06%) |
Apr 04, 2002 | 16.48 | 16.71 | 16.04 | 16.59 | 734,178 | -0.01(-0.05%) |
Apr 03, 2002 | 17.00 | 17.02 | 16.40 | 16.60 | 446,422 | -0.38(-2.21%) |
Apr 02, 2002 | 17.39 | 17.39 | 16.89 | 16.97 | 659,231 | -0.55(-3.14%) |
Apr 01, 2002 | 18.21 | 18.21 | 17.25 | 17.52 | 1,097,884 | -0.69(-3.77%) |
Mar 29, 2002 | 18.03 | 18.35 | 17.91 | 18.21 | 492,794 | +0.00(+0.00%) |
Mar 28, 2002 | 18.03 | 18.35 | 17.91 | 18.21 | 492,794 | +0.22(+1.20%) |
Mar 27, 2002 | 17.43 | 18.03 | 17.39 | 17.99 | 998,623 | +0.55(+3.16%) |
Mar 26, 2002 | 17.31 | 17.63 | 17.27 | 17.44 | 448,428 | +0.13(+0.74%) |
Mar 25, 2002 | 17.91 | 17.99 | 17.19 | 17.31 | 485,149 | -0.48(-2.69%) |
Mar 22, 2002 | 17.55 | 18.07 | 17.47 | 17.79 | 661,613 | +0.28(+1.59%) |
Mar 21, 2002 | 18.05 | 18.05 | 17.39 | 17.51 | 630,656 | -0.54(-3.00%) |
Mar 20, 2002 | 17.94 | 18.28 | 17.80 | 18.06 | 833,690 | +0.14(+0.80%) |
Mar 19, 2002 | 17.97 | 18.03 | 17.55 | 17.91 | 582,780 | +0.04(+0.22%) |
Mar 18, 2002 | 17.75 | 18.13 | 17.39 | 17.87 | 1,308,562 | +0.54(+3.13%) |
Mar 15, 2002 | 17.11 | 17.39 | 16.96 | 17.33 | 1,754,609 | +0.06(+0.32%) |
Mar 14, 2002 | 17.27 | 17.95 | 17.09 | 17.27 | 903,373 | +0.55(+3.29%) |
Mar 13, 2002 | 17.15 | 17.31 | 16.60 | 16.72 | 1,652,090 | -0.49(-2.87%) |
Mar 12, 2002 | 17.54 | 17.63 | 17.15 | 17.22 | 505,954 | -0.45(-2.57%) |
Mar 11, 2002 | 17.55 | 17.95 | 17.28 | 17.67 | 1,242,890 | +0.04(+0.23%) |
Mar 08, 2002 | 17.77 | 17.77 | 17.54 | 17.63 | 740,194 | +0.06(+0.36%) |
Mar 07, 2002 | 17.95 | 17.95 | 17.39 | 17.57 | 1,175,462 | -0.14(-0.81%) |
Mar 06, 2002 | 17.75 | 18.23 | 17.43 | 17.71 | 2,135,735 | +1.08(+6.47%) |
Mar 05, 2002 | 17.07 | 17.23 | 16.52 | 16.64 | 1,226,095 | -0.48(-2.80%) |
Mar 04, 2002 | 17.31 | 17.55 | 17.07 | 17.11 | 1,653,092 | +0.11(+0.66%) |