Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.90 | 17.03 | 16.81 | 16.92 | 1,696,565 | +0.39(+2.38%) |
May 28, 2002 | 16.50 | 16.64 | 16.28 | 16.53 | 2,732,379 | +0.09(+0.52%) |
May 27, 2002 | 16.45 | 16.74 | 16.41 | 16.44 | 2,638,614 | +0.00(+0.00%) |
May 24, 2002 | 16.45 | 16.74 | 16.41 | 16.44 | 3,745,463 | -0.00(-0.01%) |
May 23, 2002 | 16.65 | 16.68 | 16.28 | 16.45 | 3,835,612 | -0.21(-1.24%) |
May 22, 2002 | 16.84 | 16.90 | 16.55 | 16.65 | 2,419,569 | -0.19(-1.12%) |
May 21, 2002 | 16.97 | 17.00 | 16.77 | 16.84 | 3,835,095 | -0.19(-1.12%) |
May 20, 2002 | 17.45 | 17.45 | 16.96 | 17.03 | 2,487,762 | -0.42(-2.39%) |
May 17, 2002 | 17.43 | 17.61 | 17.33 | 17.45 | 3,174,602 | +0.03(+0.14%) |
May 16, 2002 | 17.67 | 17.79 | 17.39 | 17.42 | 1,869,631 | -0.23(-1.29%) |
May 15, 2002 | 17.58 | 17.90 | 17.47 | 17.65 | 1,783,098 | +0.06(+0.36%) |
May 14, 2002 | 17.86 | 17.86 | 17.33 | 17.59 | 2,757,694 | -0.22(-1.24%) |
May 13, 2002 | 18.20 | 18.20 | 17.62 | 17.81 | 2,136,463 | -0.37(-2.05%) |
May 10, 2002 | 17.98 | 18.43 | 17.98 | 18.18 | 2,029,524 | +0.25(+1.41%) |
May 09, 2002 | 17.92 | 18.43 | 17.81 | 17.93 | 2,757,177 | -0.37(-2.02%) |
May 08, 2002 | 18.53 | 18.53 | 17.69 | 18.30 | 3,692,509 | -0.02(-0.11%) |
May 07, 2002 | 18.39 | 18.61 | 18.14 | 18.32 | 3,045,448 | -0.01(-0.05%) |
May 06, 2002 | 18.37 | 18.56 | 18.18 | 18.33 | 1,434,383 | -0.04(-0.24%) |
May 03, 2002 | 18.25 | 18.40 | 17.91 | 18.37 | 2,329,678 | +0.02(+0.12%) |
May 02, 2002 | 18.43 | 18.51 | 18.27 | 18.35 | 2,084,027 | +0.01(+0.05%) |
May 01, 2002 | 17.92 | 18.47 | 17.84 | 18.34 | 3,757,603 | +0.55(+3.11%) |
Apr 30, 2002 | 17.24 | 17.82 | 17.24 | 17.79 | 2,518,759 | +0.37(+2.10%) |
Apr 29, 2002 | 17.61 | 17.64 | 17.30 | 17.42 | 2,646,880 | -0.20(-1.15%) |
Apr 26, 2002 | 17.28 | 17.78 | 17.28 | 17.62 | 2,447,724 | +0.35(+2.02%) |
Apr 25, 2002 | 17.13 | 17.42 | 17.04 | 17.28 | 2,990,429 | +0.15(+0.85%) |
Apr 24, 2002 | 16.62 | 17.28 | 16.51 | 17.13 | 3,200,175 | +0.54(+3.27%) |
Apr 23, 2002 | 16.66 | 16.74 | 16.12 | 16.59 | 5,115,011 | -0.07(-0.41%) |
Apr 22, 2002 | 17.13 | 17.13 | 16.66 | 16.66 | 2,341,560 | -0.64(-3.69%) |
Apr 19, 2002 | 17.01 | 17.44 | 16.98 | 17.30 | 3,271,209 | +0.52(+3.12%) |
Apr 18, 2002 | 16.63 | 16.89 | 16.60 | 16.77 | 1,504,384 | +0.19(+1.13%) |
Apr 17, 2002 | 16.46 | 16.74 | 16.44 | 16.58 | 1,410,877 | +0.17(+1.04%) |
Apr 16, 2002 | 16.66 | 16.70 | 16.36 | 16.41 | 1,253,567 | -0.17(-1.05%) |
Apr 15, 2002 | 16.67 | 16.79 | 16.38 | 16.59 | 1,674,867 | -0.03(-0.21%) |
Apr 12, 2002 | 17.15 | 17.17 | 16.53 | 16.62 | 2,809,097 | -0.60(-3.51%) |
Apr 11, 2002 | 16.94 | 17.28 | 16.86 | 17.23 | 2,817,621 | +0.30(+1.75%) |
Apr 10, 2002 | 16.69 | 17.02 | 16.63 | 16.93 | 2,862,308 | +0.30(+1.82%) |
Apr 09, 2002 | 16.55 | 16.69 | 16.34 | 16.63 | 2,875,999 | +0.23(+1.40%) |
Apr 08, 2002 | 16.01 | 16.45 | 15.86 | 16.40 | 2,201,040 | +0.43(+2.69%) |
Apr 05, 2002 | 15.73 | 15.99 | 15.73 | 15.97 | 2,338,718 | +0.33(+2.10%) |
Apr 04, 2002 | 15.50 | 15.86 | 15.50 | 15.64 | 1,926,201 | +0.03(+0.19%) |
Apr 03, 2002 | 15.58 | 15.78 | 15.39 | 15.61 | 4,069,380 | +0.23(+1.52%) |
Apr 02, 2002 | 15.68 | 15.78 | 15.34 | 15.38 | 8,010,383 | -0.65(-4.05%) |
Apr 01, 2002 | 16.07 | 16.12 | 15.89 | 16.03 | 980,536 | -0.01(-0.07%) |
Mar 29, 2002 | 16.10 | 16.28 | 15.88 | 16.04 | 1,287,406 | +0.00(+0.00%) |
Mar 28, 2002 | 16.10 | 16.28 | 15.88 | 16.04 | 1,287,406 | -0.14(-0.84%) |
Mar 27, 2002 | 15.86 | 16.22 | 15.84 | 16.17 | 1,580,585 | +0.43(+2.70%) |
Mar 26, 2002 | 15.47 | 15.76 | 15.47 | 15.75 | 1,345,008 | +0.27(+1.78%) |
Mar 25, 2002 | 15.35 | 15.65 | 15.35 | 15.47 | 1,096,774 | +0.12(+0.78%) |
Mar 22, 2002 | 15.20 | 15.49 | 15.13 | 15.35 | 627,687 | +0.10(+0.65%) |
Mar 21, 2002 | 15.37 | 15.45 | 15.12 | 15.25 | 905,368 | -0.11(-0.72%) |
Mar 20, 2002 | 15.22 | 15.41 | 15.16 | 15.36 | 1,020,315 | +0.10(+0.66%) |
Mar 19, 2002 | 15.47 | 15.49 | 15.16 | 15.26 | 1,414,751 | -0.16(-1.07%) |
Mar 18, 2002 | 15.79 | 15.79 | 15.34 | 15.43 | 1,657,561 | -0.30(-1.91%) |
Mar 15, 2002 | 15.57 | 15.81 | 15.52 | 15.73 | 2,020,225 | +0.16(+1.03%) |
Mar 14, 2002 | 15.22 | 15.58 | 15.20 | 15.57 | 2,189,158 | +0.41(+2.73%) |
Mar 13, 2002 | 14.88 | 15.29 | 14.76 | 15.15 | 2,335,619 | +0.32(+2.15%) |
Mar 12, 2002 | 14.25 | 14.87 | 14.21 | 14.83 | 1,760,625 | +0.58(+4.10%) |
Mar 11, 2002 | 14.16 | 14.38 | 14.10 | 14.25 | 961,679 | +0.20(+1.39%) |
Mar 08, 2002 | 14.13 | 14.22 | 13.95 | 14.05 | 2,134,655 | -0.08(-0.58%) |
Mar 07, 2002 | 14.27 | 14.28 | 14.04 | 14.13 | 680,124 | -0.05(-0.38%) |
Mar 06, 2002 | 14.24 | 14.31 | 14.04 | 14.19 | 1,519,108 | -0.05(-0.34%) |
Mar 05, 2002 | 14.20 | 14.47 | 14.13 | 14.24 | 2,064,912 | +0.06(+0.40%) |
Mar 04, 2002 | 13.75 | 14.24 | 13.75 | 14.18 | 1,807,121 | +0.38(+2.73%) |