Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.79 | 16.81 | 16.72 | 16.79 | 15,745 | -0.33(-1.95%) |
May 28, 2002 | 17.00 | 17.21 | 17.00 | 17.12 | 16,039 | +0.06(+0.36%) |
May 27, 2002 | 17.01 | 17.16 | 16.99 | 17.06 | 16,775 | +0.00(+0.00%) |
May 24, 2002 | 17.01 | 17.16 | 16.99 | 17.06 | 16,775 | +0.04(+0.24%) |
May 23, 2002 | 17.00 | 17.02 | 16.99 | 17.02 | 3,384 | +0.02(+0.12%) |
May 22, 2002 | 17.06 | 17.11 | 17.00 | 17.00 | 7,798 | +0.01(+0.04%) |
May 21, 2002 | 17.06 | 17.11 | 16.99 | 16.99 | 6,327 | -0.12(-0.68%) |
May 20, 2002 | 17.02 | 17.11 | 17.02 | 17.11 | 2,943 | +0.02(+0.12%) |
May 17, 2002 | 17.00 | 17.08 | 17.00 | 17.08 | 6,327 | +0.00(+0.00%) |
May 16, 2002 | 17.00 | 17.08 | 17.00 | 17.08 | 1,294,920 | +0.08(+0.48%) |
May 15, 2002 | 17.06 | 17.06 | 17.00 | 17.00 | 12,213 | -0.16(-0.95%) |
May 14, 2002 | 17.09 | 17.17 | 17.06 | 17.17 | 7,063 | +0.11(+0.64%) |
May 13, 2002 | 16.65 | 17.13 | 16.65 | 17.06 | 20,895 | +0.20(+1.21%) |
May 10, 2002 | 16.81 | 16.85 | 16.68 | 16.85 | 8,534 | +0.04(+0.24%) |
May 09, 2002 | 16.87 | 16.89 | 16.81 | 16.81 | 6,327 | -0.11(-0.64%) |
May 08, 2002 | 16.85 | 16.92 | 16.85 | 16.92 | 3,973 | +0.01(+0.04%) |
May 07, 2002 | 16.92 | 16.92 | 16.74 | 16.91 | 12,360 | -0.03(-0.20%) |
May 06, 2002 | 16.89 | 17.02 | 16.89 | 16.95 | 9,564 | -0.03(-0.16%) |
May 03, 2002 | 16.99 | 17.04 | 16.92 | 16.98 | 6,180 | -0.08(-0.48%) |
May 02, 2002 | 16.99 | 17.09 | 16.99 | 17.06 | 10,889 | +0.14(+0.80%) |
May 01, 2002 | 16.91 | 16.92 | 16.87 | 16.92 | 3,678 | +0.00(+0.00%) |
Apr 30, 2002 | 16.68 | 16.99 | 16.68 | 16.92 | 12,949 | +0.14(+0.81%) |
Apr 29, 2002 | 16.75 | 16.79 | 16.75 | 16.79 | 3,678 | +0.09(+0.53%) |
Apr 26, 2002 | 16.72 | 16.85 | 16.68 | 16.70 | 9,270 | +0.01(+0.08%) |
Apr 25, 2002 | 16.72 | 16.82 | 16.68 | 16.68 | 5,003 | -0.08(-0.49%) |
Apr 24, 2002 | 16.58 | 16.92 | 16.58 | 16.77 | 26,781 | +0.07(+0.41%) |
Apr 23, 2002 | 16.64 | 16.75 | 16.58 | 16.70 | 15,450 | +0.06(+0.37%) |
Apr 22, 2002 | 16.51 | 16.65 | 16.51 | 16.64 | 3,384 | -0.01(-0.08%) |
Apr 19, 2002 | 16.43 | 16.65 | 16.43 | 16.65 | 11,036 | +0.17(+1.03%) |
Apr 18, 2002 | 16.45 | 16.48 | 16.40 | 16.48 | 12,802 | -0.03(-0.21%) |
Apr 17, 2002 | 16.45 | 16.55 | 16.32 | 16.51 | 16,333 | +0.10(+0.62%) |
Apr 16, 2002 | 16.38 | 16.48 | 16.38 | 16.41 | 52,238 | +0.03(+0.21%) |
Apr 15, 2002 | 16.32 | 16.45 | 16.32 | 16.38 | 16,922 | +0.03(+0.21%) |
Apr 12, 2002 | 16.31 | 16.34 | 16.15 | 16.34 | 24,132 | +0.10(+0.63%) |
Apr 11, 2002 | 16.31 | 16.31 | 16.21 | 16.24 | 4,120 | -0.10(-0.62%) |
Apr 10, 2002 | 16.37 | 16.45 | 16.34 | 16.34 | 5,003 | -0.01(-0.08%) |
Apr 09, 2002 | 16.43 | 16.43 | 16.28 | 16.36 | 15,450 | -0.05(-0.33%) |
Apr 08, 2002 | 16.47 | 16.47 | 16.31 | 16.41 | 5,297 | -0.06(-0.37%) |
Apr 05, 2002 | 16.47 | 16.47 | 16.43 | 16.47 | 10,006 | +0.00(+0.00%) |
Apr 04, 2002 | 16.32 | 16.47 | 16.32 | 16.47 | 7,357 | +0.04(+0.25%) |
Apr 03, 2002 | 16.31 | 16.43 | 16.31 | 16.43 | 10,594 | -0.02(-0.12%) |
Apr 02, 2002 | 16.45 | 16.53 | 16.45 | 16.45 | 11,477 | -0.16(-0.98%) |
Apr 01, 2002 | 16.45 | 16.62 | 16.45 | 16.62 | 5,591 | +0.14(+0.82%) |
Mar 29, 2002 | 16.41 | 16.51 | 16.31 | 16.48 | 12,802 | +0.00(+0.00%) |
Mar 28, 2002 | 16.41 | 16.51 | 16.31 | 16.48 | 12,802 | +0.01(+0.08%) |
Mar 27, 2002 | 16.31 | 16.47 | 16.31 | 16.47 | 11,183 | +0.16(+0.96%) |
Mar 26, 2002 | 16.17 | 16.38 | 16.17 | 16.31 | 11,772 | +0.00(+0.00%) |
Mar 25, 2002 | 16.17 | 16.31 | 15.79 | 16.31 | 18,835 | +0.14(+0.84%) |
Mar 22, 2002 | 16.31 | 16.41 | 16.17 | 16.17 | 14,420 | -0.13(-0.79%) |
Mar 21, 2002 | 16.66 | 16.72 | 16.28 | 16.30 | 14,862 | -0.35(-2.08%) |
Mar 20, 2002 | 16.85 | 16.85 | 16.51 | 16.65 | 28,399 | -0.20(-1.21%) |
Mar 19, 2002 | 16.76 | 16.96 | 16.55 | 16.85 | 33,697 | +0.00(+0.00%) |
Mar 18, 2002 | 16.72 | 16.99 | 16.72 | 16.85 | 1,133,055 | +0.07(+0.40%) |
Mar 15, 2002 | 16.82 | 16.91 | 16.79 | 16.79 | 15,597 | +0.00(+0.00%) |
Mar 14, 2002 | 16.85 | 16.85 | 16.65 | 16.79 | 7,504 | -0.07(-0.40%) |
Mar 13, 2002 | 16.64 | 17.08 | 16.64 | 16.85 | 23,838 | -0.03(-0.20%) |
Mar 12, 2002 | 17.06 | 17.07 | 16.82 | 16.89 | 14,420 | -0.23(-1.35%) |
Mar 11, 2002 | 17.25 | 17.25 | 17.06 | 17.12 | 7,504 | -0.12(-0.67%) |
Mar 08, 2002 | 17.09 | 17.23 | 17.09 | 17.23 | 1,471 | +0.07(+0.44%) |
Mar 07, 2002 | 17.25 | 17.25 | 17.06 | 17.16 | 11,624 | -0.01(-0.08%) |
Mar 06, 2002 | 17.16 | 17.25 | 17.16 | 17.17 | 6,033 | +0.10(+0.56%) |
Mar 05, 2002 | 17.19 | 17.25 | 17.08 | 17.08 | 6,916 | -0.12(-0.67%) |
Mar 04, 2002 | 17.32 | 17.32 | 17.19 | 17.19 | 5,150 | -0.12(-0.67%) |