Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.17 | 18.18 | 17.88 | 17.94 | 1,655,357 | -0.02(-0.12%) |
May 28, 2002 | 17.94 | 18.02 | 17.81 | 17.96 | 1,395,270 | +0.02(+0.12%) |
May 27, 2002 | 17.62 | 18.01 | 17.57 | 17.94 | 1,717,877 | +0.00(+0.00%) |
May 24, 2002 | 17.62 | 18.01 | 17.57 | 17.94 | 1,717,877 | +0.29(+1.65%) |
May 23, 2002 | 17.93 | 18.04 | 17.63 | 17.65 | 2,804,392 | -0.19(-1.05%) |
May 22, 2002 | 17.58 | 17.90 | 17.58 | 17.84 | 2,891,921 | +0.25(+1.45%) |
May 21, 2002 | 17.21 | 17.75 | 17.18 | 17.58 | 1,500,113 | +0.39(+2.27%) |
May 20, 2002 | 17.08 | 17.33 | 17.01 | 17.19 | 1,259,071 | +0.11(+0.67%) |
May 17, 2002 | 16.95 | 17.09 | 16.64 | 17.08 | 1,950,455 | +0.05(+0.27%) |
May 16, 2002 | 17.15 | 17.42 | 16.89 | 17.03 | 3,853,009 | -0.12(-0.70%) |
May 15, 2002 | 17.02 | 17.25 | 16.86 | 17.15 | 4,014,409 | +0.12(+0.73%) |
May 14, 2002 | 16.76 | 17.10 | 16.68 | 17.02 | 1,431,244 | +0.34(+2.02%) |
May 13, 2002 | 16.69 | 16.76 | 16.49 | 16.69 | 1,291,390 | +0.00(+0.00%) |
May 10, 2002 | 16.78 | 17.05 | 16.59 | 16.69 | 2,050,103 | -0.14(-0.80%) |
May 09, 2002 | 16.95 | 17.16 | 16.79 | 16.82 | 115,422 | -0.07(-0.43%) |
May 08, 2002 | 17.01 | 17.02 | 16.76 | 16.89 | 2,514,680 | -0.12(-0.70%) |
May 07, 2002 | 17.41 | 17.42 | 17.01 | 17.01 | 1,667,284 | -0.43(-2.44%) |
May 06, 2002 | 17.41 | 17.51 | 17.31 | 17.44 | 1,617,652 | +0.14(+0.78%) |
May 03, 2002 | 17.47 | 17.49 | 17.11 | 17.31 | 2,564,312 | +0.12(+0.70%) |
May 02, 2002 | 17.05 | 17.23 | 16.86 | 17.19 | 1,594,952 | +0.14(+0.79%) |
May 01, 2002 | 17.18 | 17.24 | 17.00 | 17.05 | 1,152,305 | -0.26(-1.50%) |
Apr 30, 2002 | 17.15 | 17.40 | 17.15 | 17.31 | 3,839,543 | +0.16(+0.91%) |
Apr 29, 2002 | 17.16 | 17.39 | 17.11 | 17.15 | 57,711 | -0.01(-0.06%) |
Apr 26, 2002 | 17.05 | 17.21 | 16.94 | 17.16 | 1,333,711 | +0.04(+0.21%) |
Apr 25, 2002 | 17.28 | 17.31 | 17.02 | 17.13 | 1,452,020 | -0.21(-1.20%) |
Apr 24, 2002 | 17.21 | 17.53 | 17.12 | 17.34 | 3,384,584 | +0.39(+2.30%) |
Apr 23, 2002 | 17.08 | 17.31 | 16.95 | 16.95 | 1,615,728 | -0.13(-0.76%) |
Apr 22, 2002 | 17.13 | 17.15 | 16.97 | 17.08 | 1,649,585 | -0.05(-0.30%) |
Apr 19, 2002 | 16.84 | 17.15 | 16.61 | 17.13 | 3,444,220 | +0.29(+1.70%) |
Apr 18, 2002 | 17.08 | 17.08 | 16.43 | 16.84 | 3,627,357 | -0.27(-1.55%) |
Apr 17, 2002 | 17.10 | 17.15 | 17.00 | 17.11 | 995,330 | -0.04(-0.24%) |
Apr 16, 2002 | 16.89 | 17.15 | 16.89 | 17.15 | 1,992,969 | +0.25(+1.51%) |
Apr 15, 2002 | 17.13 | 17.13 | 16.87 | 16.89 | 2,935,974 | -0.28(-1.60%) |
Apr 12, 2002 | 16.92 | 17.41 | 16.82 | 17.17 | 2,499,291 | +0.14(+0.82%) |
Apr 11, 2002 | 16.95 | 17.28 | 16.76 | 17.03 | 5,728,247 | -0.64(-3.62%) |
Apr 10, 2002 | 17.34 | 17.81 | 17.29 | 17.67 | 3,419,788 | +0.33(+1.92%) |
Apr 09, 2002 | 17.28 | 17.41 | 17.20 | 17.34 | 3,156,624 | +0.03(+0.18%) |
Apr 08, 2002 | 17.26 | 17.32 | 17.05 | 17.31 | 2,017,400 | +0.05(+0.27%) |
Apr 05, 2002 | 17.49 | 17.65 | 16.95 | 17.26 | 3,458,455 | -0.32(-1.80%) |
Apr 04, 2002 | 17.68 | 17.93 | 17.57 | 17.58 | 2,263,443 | -0.11(-0.62%) |
Apr 03, 2002 | 17.54 | 17.68 | 17.23 | 17.68 | 1,790,209 | +0.14(+0.80%) |
Apr 02, 2002 | 17.86 | 17.86 | 17.46 | 17.54 | 2,379,058 | -0.31(-1.75%) |
Apr 01, 2002 | 17.93 | 17.99 | 17.82 | 17.86 | 4,303,543 | -0.12(-0.66%) |
Mar 29, 2002 | 17.81 | 18.04 | 17.76 | 17.98 | 2,875,762 | +0.00(+0.00%) |
Mar 28, 2002 | 17.81 | 18.04 | 17.76 | 17.98 | 2,871,145 | +0.17(+0.93%) |
Mar 27, 2002 | 17.88 | 17.92 | 17.67 | 17.81 | 3,742,973 | +0.03(+0.18%) |
Mar 26, 2002 | 17.41 | 17.83 | 17.40 | 17.78 | 4,188,313 | +0.30(+1.69%) |
Mar 25, 2002 | 17.41 | 17.70 | 17.26 | 17.48 | 2,697,433 | +0.02(+0.09%) |
Mar 22, 2002 | 17.39 | 17.54 | 17.19 | 17.47 | 2,773,228 | -0.06(-0.33%) |
Mar 21, 2002 | 16.56 | 17.57 | 16.56 | 17.52 | 5,364,857 | +0.97(+5.84%) |
Mar 20, 2002 | 16.76 | 16.83 | 15.75 | 16.56 | 8,672,878 | -0.21(-1.24%) |
Mar 19, 2002 | 17.28 | 17.49 | 16.20 | 16.76 | 14,898,983 | -1.46(-7.99%) |
Mar 18, 2002 | 17.67 | 18.43 | 17.62 | 18.22 | 346,268 | -0.31(-1.68%) |
Mar 15, 2002 | 18.71 | 18.73 | 18.53 | 18.53 | 2,852,869 | -0.05(-0.28%) |
Mar 14, 2002 | 18.84 | 18.87 | 18.53 | 18.58 | 2,547,961 | -0.25(-1.32%) |
Mar 13, 2002 | 18.79 | 19.03 | 18.58 | 18.83 | 2,934,050 | -0.40(-2.05%) |
Mar 12, 2002 | 20.09 | 20.32 | 19.05 | 19.23 | 7,679,279 | -0.86(-4.29%) |
Mar 11, 2002 | 19.83 | 20.34 | 19.75 | 20.09 | 1,520,312 | +0.23(+1.18%) |
Mar 08, 2002 | 19.96 | 20.07 | 19.78 | 19.86 | 1,735,383 | -0.10(-0.52%) |
Mar 07, 2002 | 19.88 | 20.01 | 19.83 | 19.96 | 1,568,789 | -0.03(-0.13%) |
Mar 06, 2002 | 19.78 | 20.01 | 19.75 | 19.99 | 2,322,886 | +0.23(+1.18%) |
Mar 05, 2002 | 19.55 | 19.82 | 19.44 | 19.75 | 1,441,632 | +0.09(+0.48%) |
Mar 04, 2002 | 19.29 | 19.69 | 19.16 | 19.66 | 1,965,844 | +0.43(+2.22%) |