Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.62 | 18.82 | 18.42 | 18.44 | 123,472 | -0.32(-1.70%) |
May 28, 2002 | 18.79 | 18.82 | 18.58 | 18.75 | 186,525 | -0.02(-0.13%) |
May 27, 2002 | 18.92 | 19.07 | 18.75 | 18.78 | 183,141 | +0.00(+0.00%) |
May 24, 2002 | 18.92 | 19.07 | 18.75 | 18.78 | 180,508 | -0.28(-1.46%) |
May 23, 2002 | 18.72 | 19.07 | 18.71 | 19.06 | 175,995 | +0.34(+1.83%) |
May 22, 2002 | 18.77 | 18.82 | 18.61 | 18.72 | 348,607 | -0.10(-0.51%) |
May 21, 2002 | 18.66 | 18.84 | 18.61 | 18.81 | 119,336 | +0.19(+1.03%) |
May 20, 2002 | 18.95 | 18.95 | 18.52 | 18.62 | 164,588 | -0.25(-1.31%) |
May 17, 2002 | 18.69 | 18.88 | 18.61 | 18.87 | 134,503 | +0.19(+1.03%) |
May 16, 2002 | 18.89 | 18.89 | 18.60 | 18.68 | 169,477 | -0.17(-0.89%) |
May 15, 2002 | 18.95 | 19.15 | 18.74 | 18.84 | 166,845 | -0.20(-1.05%) |
May 14, 2002 | 18.91 | 19.23 | 18.67 | 19.04 | 156,691 | +0.14(+0.72%) |
May 13, 2002 | 18.59 | 18.91 | 18.59 | 18.91 | 179,004 | +0.36(+1.94%) |
May 10, 2002 | 18.55 | 18.67 | 18.34 | 18.55 | 212,097 | +0.00(+0.00%) |
May 09, 2002 | 18.83 | 18.89 | 18.55 | 18.55 | 162,959 | -0.35(-1.86%) |
May 08, 2002 | 18.77 | 18.96 | 18.66 | 18.90 | 160,076 | +0.13(+0.68%) |
May 07, 2002 | 18.48 | 18.95 | 18.48 | 18.77 | 141,022 | +0.26(+1.42%) |
May 06, 2002 | 18.51 | 18.98 | 18.48 | 18.51 | 159,323 | -0.04(-0.22%) |
May 03, 2002 | 18.41 | 18.56 | 18.28 | 18.55 | 123,848 | +0.20(+1.09%) |
May 02, 2002 | 18.17 | 18.55 | 18.17 | 18.35 | 308,494 | +0.18(+0.97%) |
May 01, 2002 | 18.27 | 18.63 | 17.95 | 18.17 | 384,332 | -0.26(-1.43%) |
Apr 30, 2002 | 18.45 | 18.92 | 18.35 | 18.44 | 134,253 | +0.06(+0.35%) |
Apr 29, 2002 | 18.11 | 18.45 | 18.03 | 18.37 | 120,715 | +0.26(+1.45%) |
Apr 26, 2002 | 18.56 | 18.63 | 18.11 | 18.11 | 100,783 | -0.46(-2.49%) |
Apr 25, 2002 | 18.59 | 18.65 | 18.36 | 18.57 | 128,612 | +0.02(+0.09%) |
Apr 24, 2002 | 19.12 | 19.28 | 18.56 | 18.56 | 332,185 | -0.52(-2.72%) |
Apr 23, 2002 | 19.36 | 19.39 | 19.03 | 19.07 | 193,670 | -0.26(-1.36%) |
Apr 22, 2002 | 19.58 | 19.58 | 19.31 | 19.34 | 89,000 | -0.36(-1.82%) |
Apr 19, 2002 | 19.85 | 20.00 | 19.46 | 19.70 | 82,607 | -0.12(-0.60%) |
Apr 18, 2002 | 19.86 | 19.91 | 19.50 | 19.82 | 122,971 | -0.05(-0.24%) |
Apr 17, 2002 | 20.18 | 20.58 | 19.86 | 19.86 | 113,193 | -0.31(-1.54%) |
Apr 16, 2002 | 19.94 | 20.18 | 19.92 | 20.18 | 137,763 | +0.23(+1.16%) |
Apr 15, 2002 | 20.18 | 20.18 | 19.93 | 19.94 | 137,387 | -0.23(-1.15%) |
Apr 12, 2002 | 19.87 | 20.18 | 19.82 | 20.18 | 110,937 | +0.32(+1.61%) |
Apr 11, 2002 | 19.94 | 20.27 | 19.83 | 19.86 | 120,589 | -0.08(-0.40%) |
Apr 10, 2002 | 19.75 | 19.94 | 19.52 | 19.94 | 203,698 | +0.18(+0.93%) |
Apr 09, 2002 | 19.54 | 19.86 | 19.46 | 19.75 | 109,809 | +0.13(+0.65%) |
Apr 08, 2002 | 19.19 | 19.62 | 19.15 | 19.62 | 183,391 | +0.37(+1.91%) |
Apr 05, 2002 | 19.11 | 19.39 | 19.07 | 19.26 | 206,206 | +0.16(+0.84%) |
Apr 04, 2002 | 18.95 | 19.15 | 18.92 | 19.10 | 134,378 | +0.16(+0.84%) |
Apr 03, 2002 | 18.77 | 19.21 | 18.55 | 18.94 | 198,308 | +0.17(+0.89%) |
Apr 02, 2002 | 19.06 | 19.22 | 18.77 | 18.77 | 255,344 | -0.29(-1.51%) |
Apr 01, 2002 | 19.57 | 19.57 | 18.99 | 19.06 | 196,428 | -0.57(-2.93%) |
Mar 29, 2002 | 19.27 | 19.66 | 19.17 | 19.63 | 564,089 | +0.00(+0.00%) |
Mar 28, 2002 | 19.27 | 19.66 | 19.17 | 19.63 | 564,089 | +0.37(+1.90%) |
Mar 27, 2002 | 19.40 | 19.50 | 19.11 | 19.27 | 295,958 | -0.06(-0.29%) |
Mar 26, 2002 | 18.62 | 19.35 | 18.52 | 19.32 | 352,994 | +0.64(+3.42%) |
Mar 25, 2002 | 19.54 | 19.54 | 18.51 | 18.68 | 239,173 | -0.81(-4.17%) |
Mar 22, 2002 | 19.16 | 19.74 | 18.92 | 19.50 | 200,565 | +0.34(+1.75%) |
Mar 21, 2002 | 18.74 | 19.16 | 18.55 | 19.16 | 232,780 | +0.40(+2.13%) |
Mar 20, 2002 | 18.83 | 18.91 | 18.46 | 18.76 | 70,448 | -0.06(-0.34%) |
Mar 19, 2002 | 18.83 | 18.96 | 18.74 | 18.83 | 117,330 | -0.11(-0.59%) |
Mar 18, 2002 | 19.32 | 19.32 | 18.92 | 18.94 | 137,888 | -0.30(-1.58%) |
Mar 15, 2002 | 18.59 | 19.39 | 18.51 | 19.24 | 226,262 | +0.47(+2.51%) |
Mar 14, 2002 | 18.41 | 18.78 | 18.36 | 18.77 | 221,875 | +0.38(+2.08%) |
Mar 13, 2002 | 18.59 | 18.60 | 18.35 | 18.39 | 101,912 | -0.27(-1.45%) |
Mar 12, 2002 | 18.67 | 18.93 | 18.60 | 18.66 | 98,903 | -0.07(-0.38%) |
Mar 11, 2002 | 18.39 | 18.79 | 18.35 | 18.73 | 143,905 | +0.27(+1.47%) |
Mar 08, 2002 | 18.73 | 18.83 | 18.28 | 18.46 | 513,446 | -1.31(-6.62%) |
Mar 07, 2002 | 19.83 | 20.13 | 19.76 | 19.77 | 319,023 | -0.06(-0.28%) |
Mar 06, 2002 | 18.51 | 20.14 | 18.51 | 19.82 | 477,595 | +1.48(+8.04%) |
Mar 05, 2002 | 19.02 | 19.23 | 18.32 | 18.35 | 324,414 | -0.71(-3.72%) |
Mar 04, 2002 | 18.75 | 19.43 | 18.56 | 19.06 | 364,527 | +0.61(+3.33%) |