Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.26 | 17.39 | 17.18 | 17.29 | 243,654 | -0.17(-1.00%) |
May 28, 2002 | 17.64 | 17.64 | 17.40 | 17.47 | 492,930 | -0.10(-0.58%) |
May 27, 2002 | 17.78 | 17.82 | 17.57 | 17.57 | 187,574 | +0.00(+0.00%) |
May 24, 2002 | 17.78 | 17.82 | 17.57 | 17.57 | 187,574 | -0.24(-1.35%) |
May 23, 2002 | 17.58 | 17.81 | 17.47 | 17.81 | 602,897 | +0.28(+1.62%) |
May 22, 2002 | 17.49 | 17.55 | 17.42 | 17.53 | 434,930 | +0.06(+0.33%) |
May 21, 2002 | 17.47 | 17.63 | 17.38 | 17.47 | 314,268 | -0.03(-0.17%) |
May 20, 2002 | 17.50 | 17.50 | 17.37 | 17.50 | 143,148 | -0.09(-0.50%) |
May 17, 2002 | 17.57 | 17.58 | 17.36 | 17.58 | 808,021 | +0.08(+0.46%) |
May 16, 2002 | 17.58 | 17.65 | 17.45 | 17.50 | 485,114 | -0.06(-0.33%) |
May 15, 2002 | 17.54 | 17.68 | 17.45 | 17.56 | 303,985 | +0.04(+0.25%) |
May 14, 2002 | 17.41 | 17.55 | 17.37 | 17.52 | 521,861 | +0.26(+1.52%) |
May 13, 2002 | 17.07 | 17.26 | 16.99 | 17.26 | 121,484 | +0.12(+0.72%) |
May 10, 2002 | 17.19 | 17.27 | 17.11 | 17.13 | 128,203 | -0.06(-0.34%) |
May 09, 2002 | 17.15 | 17.36 | 17.15 | 17.19 | 210,746 | +0.01(+0.09%) |
May 08, 2002 | 17.20 | 17.28 | 17.12 | 17.18 | 2,152,440 | +0.18(+1.07%) |
May 07, 2002 | 16.88 | 17.17 | 16.87 | 16.99 | 628,537 | +0.13(+0.78%) |
May 06, 2002 | 16.99 | 17.07 | 16.83 | 16.86 | 360,888 | -0.10(-0.60%) |
May 03, 2002 | 16.85 | 17.03 | 16.80 | 16.96 | 739,327 | +0.11(+0.65%) |
May 02, 2002 | 16.57 | 16.91 | 16.57 | 16.85 | 557,374 | +0.36(+2.17%) |
May 01, 2002 | 16.48 | 16.66 | 16.31 | 16.50 | 143,285 | +0.02(+0.13%) |
Apr 30, 2002 | 16.15 | 16.61 | 16.15 | 16.48 | 459,062 | +0.26(+1.62%) |
Apr 29, 2002 | 16.41 | 16.42 | 16.17 | 16.21 | 1,022,333 | -0.28(-1.68%) |
Apr 26, 2002 | 16.48 | 16.59 | 16.39 | 16.49 | 441,512 | +0.05(+0.31%) |
Apr 25, 2002 | 16.37 | 16.45 | 16.26 | 16.44 | 1,527,741 | -0.04(-0.22%) |
Apr 24, 2002 | 16.65 | 16.73 | 16.42 | 16.48 | 1,110,224 | -0.10(-0.62%) |
Apr 23, 2002 | 16.69 | 16.75 | 16.53 | 16.58 | 1,051,127 | -0.20(-1.22%) |
Apr 22, 2002 | 17.17 | 17.17 | 16.73 | 16.78 | 769,903 | -0.43(-2.50%) |
Apr 19, 2002 | 17.18 | 17.31 | 17.16 | 17.21 | 928,409 | +0.03(+0.17%) |
Apr 18, 2002 | 17.45 | 17.45 | 17.14 | 17.18 | 394,344 | -0.19(-1.09%) |
Apr 17, 2002 | 17.31 | 17.39 | 17.31 | 17.37 | 239,677 | +0.08(+0.46%) |
Apr 16, 2002 | 17.02 | 17.32 | 17.02 | 17.29 | 594,258 | +0.30(+1.76%) |
Apr 15, 2002 | 17.09 | 17.09 | 16.89 | 16.99 | 188,533 | -0.04(-0.26%) |
Apr 12, 2002 | 17.26 | 17.26 | 16.99 | 17.04 | 366,921 | -0.09(-0.51%) |
Apr 11, 2002 | 17.42 | 17.44 | 17.12 | 17.12 | 441,786 | -0.20(-1.14%) |
Apr 10, 2002 | 17.04 | 17.36 | 17.03 | 17.32 | 146,987 | +0.36(+2.15%) |
Apr 09, 2002 | 16.96 | 17.07 | 16.85 | 16.96 | 728,494 | -0.01(-0.09%) |
Apr 08, 2002 | 16.83 | 17.00 | 16.74 | 16.97 | 351,427 | +0.07(+0.43%) |
Apr 05, 2002 | 16.83 | 17.00 | 16.83 | 16.90 | 1,716,686 | +0.23(+1.36%) |
Apr 04, 2002 | 16.56 | 16.73 | 16.50 | 16.67 | 923,473 | -0.21(-1.25%) |
Apr 03, 2002 | 17.21 | 17.23 | 16.81 | 16.88 | 2,257,059 | -0.24(-1.41%) |
Apr 02, 2002 | 17.21 | 17.21 | 17.08 | 17.12 | 336,070 | -0.07(-0.42%) |
Apr 01, 2002 | 17.15 | 17.23 | 16.96 | 17.20 | 1,663,485 | -0.09(-0.55%) |
Mar 29, 2002 | 17.45 | 17.50 | 17.28 | 17.29 | 116,589,352 | +0.00(+0.00%) |
Mar 28, 2002 | 17.45 | 17.50 | 17.28 | 17.29 | 1,440,261 | -0.17(-1.00%) |
Mar 27, 2002 | 17.20 | 17.47 | 17.16 | 17.47 | 337,030 | +0.36(+2.09%) |
Mar 26, 2002 | 16.77 | 17.18 | 16.72 | 17.11 | 523,507 | +0.31(+1.87%) |
Mar 25, 2002 | 17.07 | 17.07 | 16.80 | 16.80 | 205,124 | -0.22(-1.29%) |
Mar 22, 2002 | 17.16 | 17.20 | 17.00 | 17.01 | 547,091 | -0.14(-0.81%) |
Mar 21, 2002 | 17.44 | 17.44 | 17.07 | 17.15 | 443,294 | -0.28(-1.63%) |
Mar 20, 2002 | 17.45 | 17.61 | 17.40 | 17.44 | 464,273 | -0.08(-0.46%) |
Mar 19, 2002 | 17.36 | 17.60 | 17.36 | 17.52 | 398,183 | +0.16(+0.92%) |
Mar 18, 2002 | 17.39 | 17.47 | 17.27 | 17.36 | 167,829 | +0.07(+0.38%) |
Mar 15, 2002 | 17.20 | 17.31 | 17.14 | 17.29 | 103,659 | +0.10(+0.59%) |
Mar 14, 2002 | 16.97 | 17.25 | 16.96 | 17.19 | 116,548 | +0.23(+1.38%) |
Mar 13, 2002 | 17.11 | 17.20 | 16.95 | 16.96 | 173,314 | -0.22(-1.27%) |
Mar 12, 2002 | 17.03 | 17.28 | 17.01 | 17.18 | 938,555 | +0.03(+0.17%) |
Mar 11, 2002 | 17.14 | 17.23 | 17.04 | 17.15 | 162,756 | -0.02(-0.13%) |
Mar 08, 2002 | 17.31 | 17.40 | 17.04 | 17.17 | 1,740,133 | -0.07(-0.42%) |
Mar 07, 2002 | 17.36 | 17.36 | 17.20 | 17.24 | 845,180 | -0.12(-0.67%) |
Mar 06, 2002 | 17.14 | 17.41 | 17.09 | 17.36 | 1,606,994 | +0.31(+1.84%) |
Mar 05, 2002 | 17.32 | 17.38 | 17.04 | 17.04 | 2,667,720 | -0.50(-2.87%) |
Mar 04, 2002 | 17.17 | 17.55 | 17.14 | 17.55 | 777,582 | +0.47(+2.73%) |