Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.65 | 17.96 | 17.38 | 17.41 | 72,564 | -0.25(-1.41%) |
May 28, 2002 | 17.33 | 17.66 | 17.33 | 17.65 | 31,886 | +0.25(+1.43%) |
May 27, 2002 | 17.60 | 18.26 | 17.34 | 17.41 | 45,503 | +0.00(+0.00%) |
May 24, 2002 | 17.60 | 18.26 | 17.34 | 17.41 | 45,503 | -0.89(-4.88%) |
May 23, 2002 | 17.46 | 18.36 | 17.34 | 18.30 | 52,915 | +0.85(+4.89%) |
May 22, 2002 | 17.81 | 17.81 | 17.41 | 17.45 | 38,436 | -0.36(-2.02%) |
May 21, 2002 | 18.07 | 18.46 | 17.38 | 17.81 | 32,576 | -0.26(-1.41%) |
May 20, 2002 | 18.11 | 18.17 | 17.86 | 18.06 | 20,511 | -0.14(-0.76%) |
May 17, 2002 | 18.55 | 18.55 | 18.04 | 18.20 | 35,506 | -0.01(-0.04%) |
May 16, 2002 | 18.42 | 18.90 | 18.02 | 18.21 | 60,326 | -0.81(-4.24%) |
May 15, 2002 | 18.86 | 19.01 | 18.02 | 19.01 | 71,357 | +0.12(+0.61%) |
May 14, 2002 | 17.94 | 19.38 | 17.94 | 18.90 | 116,689 | +1.17(+6.58%) |
May 13, 2002 | 17.26 | 17.83 | 17.18 | 17.73 | 54,638 | +0.36(+2.07%) |
May 10, 2002 | 18.14 | 18.14 | 17.23 | 17.37 | 46,710 | -0.73(-4.04%) |
May 09, 2002 | 18.61 | 18.86 | 18.10 | 18.10 | 29,473 | -0.57(-3.05%) |
May 08, 2002 | 18.19 | 18.76 | 18.01 | 18.67 | 32,921 | +0.54(+2.98%) |
May 07, 2002 | 18.68 | 18.82 | 17.99 | 18.13 | 37,919 | -0.17(-0.92%) |
May 06, 2002 | 18.68 | 18.94 | 18.30 | 18.30 | 28,094 | -0.59(-3.10%) |
May 03, 2002 | 19.55 | 19.55 | 18.36 | 18.88 | 87,042 | -0.64(-3.30%) |
May 02, 2002 | 19.58 | 19.72 | 18.95 | 19.53 | 89,111 | -0.27(-1.35%) |
May 01, 2002 | 19.73 | 20.25 | 19.22 | 19.80 | 67,393 | +0.07(+0.35%) |
Apr 30, 2002 | 19.11 | 19.74 | 18.97 | 19.73 | 68,944 | +0.58(+3.03%) |
Apr 29, 2002 | 18.32 | 19.15 | 18.28 | 19.15 | 58,430 | +0.82(+4.46%) |
Apr 26, 2002 | 18.50 | 18.83 | 18.32 | 18.33 | 38,609 | -0.51(-2.71%) |
Apr 25, 2002 | 18.54 | 18.84 | 18.25 | 18.84 | 21,717 | +0.63(+3.47%) |
Apr 24, 2002 | 18.50 | 18.88 | 18.19 | 18.21 | 35,506 | -0.21(-1.17%) |
Apr 23, 2002 | 18.41 | 18.68 | 18.28 | 18.42 | 27,922 | +0.15(+0.82%) |
Apr 22, 2002 | 18.98 | 18.98 | 18.05 | 18.27 | 38,781 | -0.66(-3.46%) |
Apr 19, 2002 | 18.65 | 18.97 | 18.57 | 18.93 | 34,817 | +0.08(+0.40%) |
Apr 18, 2002 | 18.77 | 19.15 | 18.21 | 18.85 | 51,363 | -0.41(-2.11%) |
Apr 17, 2002 | 18.86 | 19.28 | 18.86 | 19.26 | 21,889 | -0.11(-0.57%) |
Apr 16, 2002 | 18.57 | 19.38 | 18.38 | 19.37 | 50,329 | +0.81(+4.34%) |
Apr 15, 2002 | 18.86 | 19.01 | 18.37 | 18.56 | 36,713 | -0.53(-2.77%) |
Apr 12, 2002 | 18.00 | 19.17 | 17.83 | 19.09 | 87,387 | +1.10(+6.09%) |
Apr 11, 2002 | 18.44 | 18.54 | 17.99 | 17.99 | 31,714 | -0.39(-2.15%) |
Apr 10, 2002 | 17.99 | 18.46 | 17.79 | 18.39 | 38,781 | +0.57(+3.22%) |
Apr 09, 2002 | 18.41 | 18.41 | 17.71 | 17.81 | 28,956 | -0.63(-3.43%) |
Apr 08, 2002 | 18.46 | 18.46 | 17.90 | 18.44 | 51,363 | +0.17(+0.95%) |
Apr 05, 2002 | 18.45 | 18.65 | 18.23 | 18.27 | 34,817 | -0.13(-0.72%) |
Apr 04, 2002 | 18.72 | 18.83 | 18.23 | 18.40 | 26,888 | -0.37(-1.98%) |
Apr 03, 2002 | 18.13 | 18.83 | 18.13 | 18.77 | 33,265 | +0.78(+4.35%) |
Apr 02, 2002 | 17.99 | 18.87 | 17.76 | 17.99 | 87,042 | -0.15(-0.80%) |
Apr 01, 2002 | 17.98 | 18.20 | 17.64 | 18.14 | 65,325 | +0.22(+1.23%) |
Mar 29, 2002 | 18.27 | 18.45 | 17.79 | 17.92 | 81,010 | +0.00(+0.00%) |
Mar 28, 2002 | 18.27 | 18.45 | 17.79 | 17.92 | 81,010 | -0.44(-2.37%) |
Mar 27, 2002 | 17.91 | 18.35 | 17.59 | 18.35 | 41,711 | +0.75(+4.25%) |
Mar 26, 2002 | 17.21 | 17.93 | 16.86 | 17.60 | 55,500 | +0.39(+2.26%) |
Mar 25, 2002 | 17.46 | 17.46 | 17.17 | 17.21 | 39,815 | -0.18(-1.03%) |
Mar 22, 2002 | 17.41 | 17.54 | 17.18 | 17.39 | 39,470 | -0.01(-0.07%) |
Mar 21, 2002 | 17.21 | 17.41 | 17.07 | 17.41 | 28,267 | +0.27(+1.59%) |
Mar 20, 2002 | 17.41 | 17.41 | 17.12 | 17.13 | 21,717 | -0.27(-1.56%) |
Mar 19, 2002 | 17.41 | 17.41 | 17.35 | 17.40 | 18,270 | -0.00(-0.00%) |
Mar 18, 2002 | 17.12 | 17.41 | 17.03 | 17.41 | 29,473 | +0.06(+0.36%) |
Mar 15, 2002 | 16.97 | 17.38 | 16.77 | 17.34 | 81,527 | +0.06(+0.34%) |
Mar 14, 2002 | 17.41 | 17.41 | 16.89 | 17.28 | 32,404 | -0.11(-0.63%) |
Mar 13, 2002 | 17.05 | 17.39 | 17.05 | 17.39 | 21,372 | +0.16(+0.94%) |
Mar 12, 2002 | 17.16 | 17.23 | 16.94 | 17.23 | 48,261 | +0.09(+0.51%) |
Mar 11, 2002 | 17.12 | 17.14 | 16.88 | 17.14 | 52,570 | +0.03(+0.20%) |
Mar 08, 2002 | 16.81 | 17.11 | 16.80 | 17.11 | 24,647 | +0.28(+1.69%) |
Mar 07, 2002 | 16.95 | 16.97 | 16.80 | 16.83 | 58,258 | -0.19(-1.12%) |
Mar 06, 2002 | 16.80 | 17.02 | 16.58 | 17.02 | 61,188 | +0.20(+1.17%) |
Mar 05, 2002 | 16.68 | 16.83 | 16.50 | 16.82 | 42,056 | +0.46(+2.80%) |
Mar 04, 2002 | 16.77 | 16.78 | 16.36 | 16.36 | 51,363 | -0.41(-2.46%) |