Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.42 | 16.81 | 16.40 | 16.71 | 448,103 | -0.05(-0.29%) |
May 28, 2002 | 16.97 | 16.97 | 16.65 | 16.76 | 254,998 | -0.15(-0.91%) |
May 27, 2002 | 16.99 | 16.99 | 16.73 | 16.91 | 342,929 | +0.00(+0.00%) |
May 24, 2002 | 16.99 | 16.99 | 16.73 | 16.91 | 339,731 | -0.13(-0.75%) |
May 23, 2002 | 16.92 | 17.09 | 16.70 | 17.04 | 245,862 | +0.12(+0.70%) |
May 22, 2002 | 16.64 | 16.96 | 16.55 | 16.92 | 226,563 | +0.20(+1.18%) |
May 21, 2002 | 16.71 | 16.94 | 16.66 | 16.72 | 302,846 | -0.01(-0.05%) |
May 20, 2002 | 16.75 | 16.80 | 16.59 | 16.73 | 269,501 | -0.08(-0.49%) |
May 17, 2002 | 16.99 | 17.01 | 16.70 | 16.81 | 412,245 | -0.39(-2.27%) |
May 16, 2002 | 17.03 | 17.36 | 17.01 | 17.20 | 265,961 | +0.17(+1.00%) |
May 15, 2002 | 17.39 | 17.40 | 16.94 | 17.03 | 363,941 | -0.53(-3.04%) |
May 14, 2002 | 17.51 | 17.62 | 17.40 | 17.57 | 283,318 | +0.10(+0.55%) |
May 13, 2002 | 17.12 | 17.48 | 16.98 | 17.47 | 344,185 | +0.35(+2.07%) |
May 10, 2002 | 17.19 | 17.35 | 17.09 | 17.12 | 321,688 | -0.05(-0.28%) |
May 09, 2002 | 17.38 | 17.50 | 17.15 | 17.16 | 276,809 | -0.25(-1.41%) |
May 08, 2002 | 17.12 | 17.43 | 17.12 | 17.41 | 340,645 | +0.51(+3.01%) |
May 07, 2002 | 16.89 | 17.01 | 16.68 | 16.90 | 500,632 | +0.02(+0.10%) |
May 06, 2002 | 17.08 | 17.18 | 16.88 | 16.88 | 943,939 | -0.54(-3.09%) |
May 03, 2002 | 17.31 | 17.56 | 17.27 | 17.42 | 653,883 | +0.15(+0.86%) |
May 02, 2002 | 17.16 | 17.40 | 17.03 | 17.27 | 279,436 | -0.02(-0.10%) |
May 01, 2002 | 17.10 | 17.33 | 16.94 | 17.29 | 455,754 | +0.19(+1.13%) |
Apr 30, 2002 | 16.81 | 17.15 | 16.81 | 17.10 | 396,372 | +0.24(+1.40%) |
Apr 29, 2002 | 16.94 | 16.96 | 16.64 | 16.86 | 388,036 | -0.07(-0.44%) |
Apr 26, 2002 | 16.94 | 17.03 | 16.85 | 16.94 | 289,942 | -0.07(-0.44%) |
Apr 25, 2002 | 16.88 | 17.10 | 16.65 | 17.01 | 572,918 | +0.14(+0.80%) |
Apr 24, 2002 | 17.05 | 17.19 | 16.79 | 16.87 | 680,605 | -0.44(-2.55%) |
Apr 23, 2002 | 17.03 | 17.51 | 16.95 | 17.32 | 653,426 | +0.29(+1.72%) |
Apr 22, 2002 | 17.20 | 17.39 | 16.97 | 17.02 | 167,638 | -0.18(-1.02%) |
Apr 19, 2002 | 17.14 | 17.32 | 16.81 | 17.20 | 357,089 | +0.06(+0.36%) |
Apr 18, 2002 | 17.26 | 17.51 | 17.14 | 17.14 | 578,285 | -0.12(-0.68%) |
Apr 17, 2002 | 17.01 | 17.31 | 16.95 | 17.26 | 339,617 | +0.54(+3.22%) |
Apr 16, 2002 | 16.79 | 16.91 | 16.65 | 16.72 | 407,449 | -0.02(-0.11%) |
Apr 15, 2002 | 16.44 | 16.90 | 16.44 | 16.73 | 590,276 | +0.56(+3.49%) |
Apr 12, 2002 | 16.70 | 16.71 | 16.09 | 16.17 | 897,576 | -0.89(-5.23%) |
Apr 11, 2002 | 17.03 | 17.47 | 16.90 | 17.06 | 359,373 | -0.07(-0.38%) |
Apr 10, 2002 | 16.68 | 17.17 | 16.64 | 17.13 | 302,389 | +0.46(+2.73%) |
Apr 09, 2002 | 17.02 | 17.02 | 16.57 | 16.67 | 323,972 | -0.35(-2.03%) |
Apr 08, 2002 | 17.01 | 17.27 | 16.78 | 17.02 | 500,975 | +0.42(+2.56%) |
Apr 05, 2002 | 16.82 | 16.92 | 16.46 | 16.59 | 481,676 | -0.23(-1.35%) |
Apr 04, 2002 | 17.25 | 17.45 | 16.73 | 16.82 | 547,338 | -0.52(-3.00%) |
Apr 03, 2002 | 17.60 | 17.60 | 17.15 | 17.34 | 545,511 | -0.37(-2.08%) |
Apr 02, 2002 | 17.65 | 17.85 | 17.58 | 17.71 | 600,554 | +0.20(+1.13%) |
Apr 01, 2002 | 17.08 | 17.63 | 17.08 | 17.51 | 708,925 | +0.41(+2.41%) |
Mar 29, 2002 | 17.09 | 17.40 | 17.08 | 17.10 | 982,081 | +0.00(+0.00%) |
Mar 28, 2002 | 17.09 | 17.40 | 17.08 | 17.10 | 353,891 | -0.20(-1.16%) |
Mar 27, 2002 | 16.97 | 17.32 | 16.95 | 17.30 | 388,949 | +0.60(+3.59%) |
Mar 26, 2002 | 16.75 | 16.83 | 16.45 | 16.70 | 382,783 | -0.05(-0.29%) |
Mar 25, 2002 | 16.57 | 16.94 | 16.51 | 16.75 | 334,592 | +0.14(+0.82%) |
Mar 22, 2002 | 17.12 | 17.12 | 16.58 | 16.62 | 347,154 | -0.63(-3.68%) |
Mar 21, 2002 | 17.30 | 17.38 | 16.94 | 17.25 | 498,120 | -0.05(-0.28%) |
Mar 20, 2002 | 17.32 | 17.47 | 17.05 | 17.30 | 346,583 | -0.10(-0.55%) |
Mar 19, 2002 | 17.01 | 17.51 | 17.01 | 17.40 | 411,560 | +0.39(+2.29%) |
Mar 18, 2002 | 16.84 | 17.07 | 16.64 | 17.01 | 333,222 | +0.25(+1.46%) |
Mar 15, 2002 | 16.59 | 16.85 | 16.51 | 16.76 | 11,419 | +0.40(+2.46%) |
Mar 14, 2002 | 16.31 | 16.39 | 16.06 | 16.36 | 312,781 | +0.06(+0.35%) |
Mar 13, 2002 | 16.41 | 16.59 | 16.17 | 16.30 | 521,873 | -0.09(-0.53%) |
Mar 12, 2002 | 16.20 | 16.44 | 16.20 | 16.39 | 519,932 | -0.12(-0.74%) |
Mar 11, 2002 | 16.73 | 16.79 | 16.38 | 16.51 | 599,412 | -0.16(-0.95%) |
Mar 08, 2002 | 17.09 | 17.11 | 16.40 | 16.67 | 581,711 | -0.42(-2.48%) |
Mar 07, 2002 | 16.98 | 17.40 | 16.98 | 17.09 | 477,222 | +0.22(+1.30%) |
Mar 06, 2002 | 16.33 | 16.88 | 16.29 | 16.87 | 970,661 | +0.61(+3.77%) |
Mar 05, 2002 | 16.46 | 16.46 | 16.07 | 16.26 | 255,226 | -0.04(-0.27%) |
Mar 04, 2002 | 16.04 | 16.31 | 16.04 | 16.31 | 257,168 | +0.27(+1.67%) |