Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.47 | 18.99 | 18.37 | 18.45 | 794,642 | +0.15(+0.79%) |
May 28, 2002 | 18.32 | 18.38 | 18.05 | 18.30 | 452,257 | +0.02(+0.14%) |
May 27, 2002 | 18.30 | 18.40 | 18.26 | 18.28 | 250,102 | +0.00(+0.00%) |
May 24, 2002 | 18.30 | 18.40 | 18.26 | 18.28 | 216,852 | +0.07(+0.39%) |
May 23, 2002 | 17.86 | 18.32 | 17.86 | 18.21 | 701,636 | +0.35(+1.95%) |
May 22, 2002 | 17.85 | 17.89 | 17.80 | 17.86 | 678,987 | +0.00(+0.02%) |
May 21, 2002 | 18.00 | 18.00 | 17.85 | 17.85 | 436,354 | -0.15(-0.81%) |
May 20, 2002 | 18.10 | 18.12 | 17.95 | 18.00 | 209,141 | -0.10(-0.55%) |
May 17, 2002 | 18.00 | 18.11 | 17.95 | 18.10 | 292,991 | +0.14(+0.79%) |
May 16, 2002 | 17.96 | 17.99 | 17.85 | 17.96 | 397,562 | +0.02(+0.09%) |
May 15, 2002 | 17.99 | 18.01 | 17.90 | 17.94 | 580,199 | -0.01(-0.05%) |
May 14, 2002 | 18.07 | 18.07 | 17.91 | 17.95 | 856,565 | -0.10(-0.57%) |
May 13, 2002 | 18.11 | 18.11 | 18.03 | 18.05 | 733,923 | +0.02(+0.14%) |
May 10, 2002 | 18.34 | 18.34 | 18.02 | 18.03 | 932,945 | -0.27(-1.50%) |
May 09, 2002 | 18.41 | 18.47 | 18.30 | 18.30 | 418,042 | -0.10(-0.54%) |
May 08, 2002 | 18.59 | 18.59 | 17.86 | 18.40 | 1,302,076 | -0.16(-0.87%) |
May 07, 2002 | 18.58 | 18.62 | 18.55 | 18.56 | 730,309 | -0.01(-0.04%) |
May 06, 2002 | 18.66 | 18.67 | 18.57 | 18.57 | 296,364 | -0.05(-0.29%) |
May 03, 2002 | 18.53 | 18.64 | 18.47 | 18.63 | 586,223 | +0.03(+0.18%) |
May 02, 2002 | 18.55 | 18.67 | 18.50 | 18.59 | 1,323,279 | -0.08(-0.44%) |
May 01, 2002 | 18.31 | 18.68 | 18.31 | 18.68 | 656,579 | +0.37(+2.04%) |
Apr 30, 2002 | 18.12 | 18.32 | 18.10 | 18.30 | 801,629 | +0.25(+1.38%) |
Apr 29, 2002 | 18.24 | 18.24 | 17.90 | 18.05 | 679,228 | -0.12(-0.64%) |
Apr 26, 2002 | 18.25 | 18.26 | 18.12 | 18.17 | 216,129 | -0.07(-0.39%) |
Apr 25, 2002 | 18.25 | 18.26 | 18.16 | 18.24 | 379,732 | +0.00(+0.00%) |
Apr 24, 2002 | 18.21 | 18.26 | 18.10 | 18.24 | 1,113,173 | +0.20(+1.08%) |
Apr 23, 2002 | 18.57 | 18.61 | 18.00 | 18.05 | 982,098 | -0.46(-2.51%) |
Apr 22, 2002 | 18.86 | 18.88 | 18.51 | 18.51 | 498,036 | -0.31(-1.65%) |
Apr 19, 2002 | 19.06 | 19.07 | 18.75 | 18.82 | 911,983 | -0.15(-0.77%) |
Apr 18, 2002 | 18.84 | 19.20 | 18.80 | 18.97 | 527,191 | +0.17(+0.93%) |
Apr 17, 2002 | 19.04 | 19.10 | 18.47 | 18.79 | 598,993 | -0.24(-1.29%) |
Apr 16, 2002 | 19.44 | 19.44 | 18.95 | 19.04 | 851,023 | -0.32(-1.63%) |
Apr 15, 2002 | 19.45 | 19.59 | 19.22 | 19.35 | 501,651 | -0.20(-1.00%) |
Apr 12, 2002 | 19.08 | 19.55 | 19.05 | 19.55 | 988,363 | +0.60(+3.18%) |
Apr 11, 2002 | 19.07 | 19.07 | 18.83 | 18.95 | 696,336 | -0.13(-0.70%) |
Apr 10, 2002 | 18.93 | 19.19 | 18.88 | 19.08 | 963,305 | +0.24(+1.30%) |
Apr 09, 2002 | 18.61 | 18.85 | 18.56 | 18.83 | 803,798 | +0.23(+1.23%) |
Apr 08, 2002 | 18.32 | 18.63 | 18.22 | 18.61 | 650,556 | +0.15(+0.79%) |
Apr 05, 2002 | 18.47 | 18.47 | 18.41 | 18.46 | 554,659 | +0.05(+0.27%) |
Apr 04, 2002 | 18.54 | 18.54 | 18.30 | 18.41 | 752,476 | -0.12(-0.65%) |
Apr 03, 2002 | 18.65 | 18.65 | 18.49 | 18.53 | 385,032 | -0.12(-0.64%) |
Apr 02, 2002 | 18.51 | 18.66 | 18.41 | 18.65 | 488,399 | +0.18(+0.99%) |
Apr 01, 2002 | 18.37 | 18.48 | 18.29 | 18.47 | 651,279 | +0.14(+0.77%) |
Mar 29, 2002 | 18.41 | 18.42 | 18.30 | 18.33 | 1,118,233 | +0.00(+0.00%) |
Mar 28, 2002 | 18.41 | 18.42 | 18.30 | 18.33 | 1,118,233 | +0.02(+0.09%) |
Mar 27, 2002 | 18.46 | 18.46 | 18.26 | 18.31 | 1,164,736 | -0.05(-0.29%) |
Mar 26, 2002 | 18.37 | 18.46 | 18.27 | 18.37 | 528,155 | +0.00(+0.00%) |
Mar 25, 2002 | 18.47 | 18.47 | 18.28 | 18.37 | 531,769 | -0.10(-0.56%) |
Mar 22, 2002 | 18.51 | 18.51 | 18.41 | 18.47 | 561,405 | -0.04(-0.22%) |
Mar 21, 2002 | 18.37 | 18.53 | 18.32 | 18.51 | 1,029,806 | +0.06(+0.31%) |
Mar 20, 2002 | 18.51 | 18.61 | 18.45 | 18.45 | 433,222 | -0.12(-0.67%) |
Mar 19, 2002 | 18.47 | 18.67 | 18.47 | 18.58 | 393,225 | +0.03(+0.16%) |
Mar 18, 2002 | 18.66 | 18.66 | 18.34 | 18.55 | 578,995 | -0.09(-0.47%) |
Mar 15, 2002 | 18.39 | 18.76 | 18.39 | 18.63 | 971,015 | +0.16(+0.85%) |
Mar 14, 2002 | 18.34 | 18.51 | 18.32 | 18.48 | 737,297 | +0.22(+1.18%) |
Mar 13, 2002 | 18.16 | 18.33 | 18.16 | 18.26 | 510,566 | +0.08(+0.46%) |
Mar 12, 2002 | 18.20 | 18.24 | 18.17 | 18.18 | 604,053 | -0.00(-0.02%) |
Mar 11, 2002 | 18.26 | 18.29 | 18.14 | 18.18 | 706,455 | -0.07(-0.36%) |
Mar 08, 2002 | 18.34 | 18.38 | 18.21 | 18.25 | 340,216 | -0.05(-0.25%) |
Mar 07, 2002 | 18.34 | 18.38 | 18.21 | 18.29 | 619,233 | -0.02(-0.09%) |
Mar 06, 2002 | 18.14 | 18.33 | 17.97 | 18.31 | 337,325 | +0.22(+1.19%) |
Mar 05, 2002 | 17.54 | 18.22 | 17.54 | 18.10 | 1,464,956 | +0.58(+3.32%) |
Mar 04, 2002 | 17.35 | 17.53 | 17.35 | 17.51 | 1,447,367 | +0.09(+0.50%) |