Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.05 | 18.42 | 17.82 | 17.85 | 153,272 | -0.36(-1.97%) |
May 28, 2002 | 18.64 | 18.64 | 18.05 | 18.21 | 98,101 | -0.50(-2.66%) |
May 27, 2002 | 18.93 | 18.94 | 18.60 | 18.70 | 333,893 | +0.00(+0.00%) |
May 24, 2002 | 18.93 | 18.94 | 18.60 | 18.70 | 79,657 | -0.33(-1.75%) |
May 23, 2002 | 18.55 | 19.04 | 18.11 | 19.04 | 71,548 | +0.48(+2.61%) |
May 22, 2002 | 18.58 | 18.77 | 18.42 | 18.55 | 158,996 | +0.04(+0.20%) |
May 21, 2002 | 18.89 | 18.89 | 18.42 | 18.52 | 46,904 | -0.31(-1.67%) |
May 20, 2002 | 19.09 | 19.25 | 18.81 | 18.83 | 68,050 | -0.36(-1.87%) |
May 17, 2002 | 19.28 | 19.35 | 19.04 | 19.19 | 86,971 | -0.08(-0.42%) |
May 16, 2002 | 19.12 | 19.37 | 19.06 | 19.27 | 2,019,260 | +0.17(+0.89%) |
May 15, 2002 | 19.09 | 19.21 | 18.94 | 19.10 | 152,001 | -0.01(-0.07%) |
May 14, 2002 | 18.49 | 19.12 | 18.49 | 19.11 | 179,348 | +0.69(+3.72%) |
May 13, 2002 | 18.24 | 18.44 | 18.08 | 18.43 | 110,184 | +0.19(+1.03%) |
May 10, 2002 | 18.62 | 18.65 | 18.09 | 18.24 | 131,649 | -0.35(-1.89%) |
May 09, 2002 | 18.43 | 19.03 | 18.43 | 18.59 | 172,829 | +0.23(+1.27%) |
May 08, 2002 | 18.38 | 18.46 | 18.22 | 18.36 | 107,640 | +0.05(+0.28%) |
May 07, 2002 | 18.10 | 18.54 | 18.10 | 18.31 | 110,184 | +0.07(+0.38%) |
May 06, 2002 | 18.50 | 18.70 | 18.23 | 18.24 | 85,699 | -0.26(-1.43%) |
May 03, 2002 | 18.65 | 18.67 | 18.46 | 18.50 | 109,548 | -0.14(-0.78%) |
May 02, 2002 | 18.81 | 18.86 | 18.62 | 18.65 | 148,980 | -0.05(-0.27%) |
May 01, 2002 | 18.82 | 18.82 | 18.52 | 18.70 | 79,816 | -0.12(-0.64%) |
Apr 30, 2002 | 18.68 | 18.96 | 18.67 | 18.82 | 95,557 | +0.20(+1.08%) |
Apr 29, 2002 | 18.62 | 18.69 | 18.52 | 18.62 | 59,623 | -0.09(-0.50%) |
Apr 26, 2002 | 19.03 | 19.09 | 18.67 | 18.71 | 79,498 | -0.32(-1.69%) |
Apr 25, 2002 | 18.40 | 19.03 | 18.30 | 19.03 | 82,996 | +0.69(+3.74%) |
Apr 24, 2002 | 18.68 | 18.87 | 18.30 | 18.35 | 122,586 | -0.42(-2.25%) |
Apr 23, 2002 | 18.81 | 18.87 | 18.71 | 18.77 | 91,264 | -0.23(-1.22%) |
Apr 22, 2002 | 18.87 | 19.02 | 18.74 | 19.00 | 572,388 | +0.03(+0.13%) |
Apr 19, 2002 | 18.71 | 18.99 | 18.71 | 18.98 | 101,440 | +0.16(+0.87%) |
Apr 18, 2002 | 19.25 | 19.25 | 18.62 | 18.81 | 82,837 | -0.43(-2.22%) |
Apr 17, 2002 | 18.99 | 19.37 | 18.99 | 19.24 | 82,360 | +0.15(+0.79%) |
Apr 16, 2002 | 19.15 | 19.40 | 18.94 | 19.09 | 429,291 | +0.05(+0.26%) |
Apr 15, 2002 | 18.93 | 19.26 | 18.87 | 19.04 | 171,239 | +0.09(+0.50%) |
Apr 12, 2002 | 18.74 | 18.94 | 18.74 | 18.94 | 9,205,919 | +0.20(+1.07%) |
Apr 11, 2002 | 18.74 | 18.84 | 18.68 | 18.74 | 148,821 | -0.03(-0.13%) |
Apr 10, 2002 | 18.71 | 18.77 | 18.71 | 18.77 | 178,235 | +0.17(+0.91%) |
Apr 09, 2002 | 18.52 | 18.71 | 18.46 | 18.60 | 85,540 | +0.14(+0.78%) |
Apr 08, 2002 | 18.24 | 18.54 | 18.15 | 18.45 | 117,975 | +0.18(+1.00%) |
Apr 05, 2002 | 18.04 | 18.55 | 18.04 | 18.27 | 524,689 | +0.23(+1.25%) |
Apr 04, 2002 | 18.08 | 18.44 | 17.92 | 18.04 | 129,105 | -0.19(-1.03%) |
Apr 03, 2002 | 17.83 | 18.37 | 17.79 | 18.23 | 322,286 | +0.56(+3.17%) |
Apr 02, 2002 | 17.89 | 18.01 | 17.67 | 17.67 | 79,498 | -0.30(-1.65%) |
Apr 01, 2002 | 17.77 | 17.98 | 17.54 | 17.97 | 180,143 | +0.10(+0.56%) |
Mar 29, 2002 | 17.74 | 17.96 | 17.67 | 17.87 | 92,059 | +0.00(+0.00%) |
Mar 28, 2002 | 17.74 | 17.96 | 17.67 | 17.87 | 92,059 | +0.16(+0.89%) |
Mar 27, 2002 | 17.61 | 17.72 | 17.57 | 17.71 | 171,875 | +0.12(+0.68%) |
Mar 26, 2002 | 17.37 | 17.70 | 17.37 | 17.59 | 213,055 | +0.19(+1.08%) |
Mar 25, 2002 | 17.39 | 17.48 | 17.30 | 17.40 | 227,206 | +0.01(+0.07%) |
Mar 22, 2002 | 17.29 | 17.45 | 17.29 | 17.39 | 192,545 | +0.10(+0.58%) |
Mar 21, 2002 | 17.26 | 17.30 | 17.08 | 17.29 | 125,607 | -0.03(-0.18%) |
Mar 20, 2002 | 17.42 | 17.45 | 17.23 | 17.32 | 100,327 | -0.06(-0.33%) |
Mar 19, 2002 | 17.96 | 17.96 | 17.35 | 17.38 | 239,926 | -0.54(-3.02%) |
Mar 18, 2002 | 17.83 | 17.96 | 17.83 | 17.92 | 174,578 | -0.01(-0.07%) |
Mar 15, 2002 | 18.03 | 18.08 | 17.87 | 17.93 | 105,414 | -0.10(-0.56%) |
Mar 14, 2002 | 17.79 | 18.10 | 17.79 | 18.03 | 102,711 | +0.18(+1.02%) |
Mar 13, 2002 | 17.80 | 18.00 | 17.65 | 17.85 | 67,573 | -0.01(-0.07%) |
Mar 12, 2002 | 17.61 | 18.08 | 17.61 | 17.86 | 109,548 | +0.13(+0.71%) |
Mar 11, 2002 | 17.60 | 17.91 | 17.47 | 17.74 | 178,871 | +0.13(+0.75%) |
Mar 08, 2002 | 17.27 | 17.60 | 17.27 | 17.60 | 172,034 | +0.40(+2.30%) |
Mar 07, 2002 | 17.45 | 17.45 | 17.21 | 17.21 | 122,109 | -0.08(-0.47%) |
Mar 06, 2002 | 17.20 | 17.48 | 17.20 | 17.29 | 152,637 | +0.16(+0.95%) |
Mar 05, 2002 | 17.77 | 17.77 | 16.76 | 17.13 | 139,122 | -0.55(-3.10%) |
Mar 04, 2002 | 17.23 | 17.68 | 17.23 | 17.67 | 58,192 | +0.53(+3.08%) |