Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.17 | 17.28 | 17.01 | 17.01 | 10,470 | -0.28(-1.62%) |
May 28, 2002 | 17.19 | 17.29 | 17.19 | 17.29 | 3,221 | -0.14(-0.81%) |
May 27, 2002 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) |
May 24, 2002 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) |
May 23, 2002 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) |
May 22, 2002 | 17.44 | 17.44 | 17.44 | 17.44 | 805 | -0.08(-0.47%) |
May 21, 2002 | 17.52 | 17.52 | 17.52 | 17.52 | 268 | -0.00(-0.02%) |
May 20, 2002 | 17.48 | 17.52 | 17.43 | 17.52 | 1,342 | +0.07(+0.43%) |
May 17, 2002 | 17.32 | 17.55 | 17.32 | 17.45 | 1,610 | +0.19(+1.08%) |
May 16, 2002 | 17.27 | 17.27 | 17.13 | 17.26 | 4,564 | -0.08(-0.47%) |
May 15, 2002 | 17.45 | 17.45 | 17.30 | 17.34 | 4,295 | +0.08(+0.45%) |
May 14, 2002 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | +0.00(+0.00%) |
May 13, 2002 | 17.26 | 17.26 | 17.26 | 17.26 | 268 | +0.00(+0.00%) |
May 10, 2002 | 17.38 | 17.38 | 17.26 | 17.26 | 2,684 | -0.18(-1.05%) |
May 09, 2002 | 17.45 | 17.45 | 17.45 | 17.45 | 1,610 | +0.02(+0.13%) |
May 08, 2002 | 17.42 | 17.42 | 17.42 | 17.42 | 268 | +0.08(+0.47%) |
May 07, 2002 | 17.34 | 17.34 | 17.34 | 17.34 | 268 | -0.11(-0.62%) |
May 06, 2002 | 17.59 | 17.59 | 17.45 | 17.45 | 6,980 | -0.19(-1.06%) |
May 03, 2002 | 17.50 | 17.64 | 17.50 | 17.64 | 2,684 | -0.06(-0.32%) |
May 02, 2002 | 17.78 | 17.78 | 17.69 | 17.69 | 1,879 | +0.00(+0.00%) |
May 01, 2002 | 17.62 | 17.69 | 17.62 | 17.69 | 7,249 | +0.10(+0.55%) |
Apr 30, 2002 | 17.44 | 17.60 | 17.44 | 17.60 | 1,610 | +0.12(+0.68%) |
Apr 29, 2002 | 17.71 | 17.71 | 17.48 | 17.48 | 7,249 | -0.24(-1.35%) |
Apr 26, 2002 | 17.88 | 17.88 | 17.71 | 17.71 | 16,108 | -0.15(-0.83%) |
Apr 25, 2002 | 17.88 | 17.97 | 17.83 | 17.86 | 1,342 | +0.06(+0.33%) |
Apr 24, 2002 | 17.96 | 17.96 | 17.80 | 17.80 | 4,027 | -0.04(-0.23%) |
Apr 23, 2002 | 17.89 | 17.90 | 17.84 | 17.84 | 1,342 | -0.05(-0.29%) |
Apr 22, 2002 | 17.97 | 17.97 | 17.88 | 17.90 | 161,089 | -0.19(-1.03%) |
Apr 19, 2002 | 18.08 | 18.08 | 18.08 | 18.08 | 268 | +0.03(+0.14%) |
Apr 18, 2002 | 17.97 | 18.06 | 17.97 | 18.06 | 1,073 | +0.21(+1.19%) |
Apr 17, 2002 | 17.99 | 17.99 | 17.84 | 17.84 | 2,147 | -0.19(-1.05%) |
Apr 16, 2002 | 17.93 | 18.05 | 17.93 | 18.03 | 2,684 | +0.31(+1.72%) |
Apr 15, 2002 | 17.73 | 17.73 | 17.73 | 17.73 | 536 | -0.09(-0.48%) |
Apr 12, 2002 | 17.82 | 17.82 | 17.82 | 17.82 | 536 | -0.16(-0.91%) |
Apr 11, 2002 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 17.86 | 17.98 | 17.86 | 17.98 | 2,953 | +0.19(+1.07%) |
Apr 09, 2002 | 17.75 | 17.79 | 17.74 | 17.79 | 2,416 | +0.08(+0.46%) |
Apr 08, 2002 | 17.65 | 17.73 | 17.65 | 17.71 | 2,147 | -0.09(-0.48%) |
Apr 05, 2002 | 17.82 | 17.82 | 17.79 | 17.79 | 536 | -0.07(-0.42%) |
Apr 04, 2002 | 17.87 | 17.87 | 17.86 | 17.87 | 1,879 | -0.32(-1.74%) |
Apr 03, 2002 | 18.30 | 18.30 | 18.11 | 18.18 | 20,941 | -0.12(-0.65%) |
Apr 02, 2002 | 18.27 | 18.30 | 18.27 | 18.30 | 536 | -0.03(-0.14%) |
Apr 01, 2002 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 18.34 | 18.34 | 18.33 | 18.33 | 6,443 | +0.00(+0.00%) |
Mar 28, 2002 | 18.34 | 18.34 | 18.33 | 18.33 | 6,443 | +0.13(+0.72%) |
Mar 27, 2002 | 18.20 | 18.21 | 18.18 | 18.20 | 2,443,187 | -0.03(-0.16%) |
Mar 26, 2002 | 18.24 | 18.24 | 18.23 | 18.23 | 805 | +0.00(+0.02%) |
Mar 25, 2002 | 18.41 | 18.41 | 18.22 | 18.22 | 13,961 | -0.14(-0.75%) |
Mar 22, 2002 | 18.37 | 18.42 | 18.36 | 18.36 | 15,840 | -0.05(-0.26%) |
Mar 21, 2002 | 18.33 | 18.41 | 18.19 | 18.41 | 8,322 | +0.05(+0.26%) |
Mar 20, 2002 | 18.71 | 18.71 | 18.36 | 18.36 | 536 | -0.34(-1.83%) |
Mar 19, 2002 | 18.70 | 18.71 | 18.70 | 18.71 | 4,295 | +0.05(+0.28%) |
Mar 18, 2002 | 18.72 | 18.72 | 18.62 | 18.65 | 2,147 | -0.13(-0.67%) |
Mar 15, 2002 | 18.71 | 18.78 | 18.71 | 18.78 | 12,618 | +0.21(+1.14%) |
Mar 14, 2002 | 18.62 | 18.66 | 18.57 | 18.57 | 3,490 | -0.01(-0.04%) |
Mar 13, 2002 | 18.47 | 18.60 | 18.47 | 18.57 | 2,684 | +0.17(+0.93%) |
Mar 12, 2002 | 18.29 | 18.41 | 18.28 | 18.40 | 15,034 | +0.07(+0.39%) |
Mar 11, 2002 | 18.36 | 18.39 | 18.29 | 18.33 | 3,221 | +0.00(+0.00%) |
Mar 08, 2002 | 18.39 | 18.40 | 18.33 | 18.33 | 1,610 | -0.10(-0.53%) |
Mar 07, 2002 | 18.49 | 18.49 | 18.41 | 18.43 | 2,416 | -0.02(-0.10%) |
Mar 06, 2002 | 18.30 | 18.46 | 18.30 | 18.45 | 1,342 | +0.18(+1.00%) |
Mar 05, 2002 | 18.47 | 18.47 | 18.27 | 18.27 | 7,249 | -0.20(-1.07%) |
Mar 04, 2002 | 18.50 | 18.55 | 18.46 | 18.46 | 29,264 | +0.04(+0.20%) |