Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.85 | 16.08 | 15.66 | 16.02 | 562,924 | -0.36(-2.22%) |
May 28, 2002 | 16.49 | 16.49 | 16.13 | 16.38 | 465,333 | -0.11(-0.69%) |
May 27, 2002 | 16.47 | 16.70 | 16.38 | 16.49 | 244,289 | +0.00(+0.00%) |
May 24, 2002 | 16.47 | 16.70 | 16.38 | 16.49 | 240,101 | +0.05(+0.29%) |
May 23, 2002 | 16.64 | 16.64 | 16.17 | 16.45 | 672,974 | -0.19(-1.15%) |
May 22, 2002 | 16.64 | 16.71 | 16.51 | 16.64 | 438,108 | -0.01(-0.06%) |
May 21, 2002 | 16.71 | 16.86 | 16.35 | 16.65 | 489,312 | +0.04(+0.23%) |
May 20, 2002 | 17.06 | 17.09 | 16.52 | 16.61 | 793,182 | -0.45(-2.63%) |
May 17, 2002 | 17.19 | 17.38 | 16.85 | 17.06 | 364,706 | -0.30(-1.71%) |
May 16, 2002 | 17.38 | 17.48 | 17.19 | 17.35 | 594,546 | -0.08(-0.44%) |
May 15, 2002 | 17.56 | 17.56 | 17.33 | 17.43 | 623,341 | -0.13(-0.76%) |
May 14, 2002 | 17.57 | 17.62 | 17.23 | 17.56 | 435,700 | +0.21(+1.21%) |
May 13, 2002 | 17.30 | 17.41 | 16.66 | 17.35 | 640,514 | +0.06(+0.33%) |
May 10, 2002 | 17.24 | 17.56 | 17.24 | 17.30 | 592,766 | +0.06(+0.33%) |
May 09, 2002 | 16.38 | 17.47 | 16.34 | 17.24 | 1,651,390 | +0.81(+4.94%) |
May 08, 2002 | 16.66 | 16.68 | 16.23 | 16.43 | 585,332 | +0.17(+1.06%) |
May 07, 2002 | 17.05 | 17.38 | 16.04 | 16.25 | 896,217 | -0.56(-3.35%) |
May 06, 2002 | 17.09 | 17.09 | 16.82 | 16.82 | 242,404 | -0.38(-2.22%) |
May 03, 2002 | 16.99 | 17.24 | 16.81 | 17.20 | 419,889 | +0.07(+0.39%) |
May 02, 2002 | 17.00 | 17.33 | 17.00 | 17.13 | 378,633 | +0.13(+0.79%) |
May 01, 2002 | 16.81 | 17.19 | 16.57 | 17.00 | 579,572 | +0.19(+1.14%) |
Apr 30, 2002 | 16.89 | 17.03 | 16.55 | 16.81 | 799,046 | -0.09(-0.51%) |
Apr 29, 2002 | 17.15 | 17.15 | 16.56 | 16.89 | 869,307 | -0.25(-1.45%) |
Apr 26, 2002 | 17.65 | 17.93 | 17.09 | 17.14 | 828,260 | -0.50(-2.82%) |
Apr 25, 2002 | 17.52 | 17.67 | 17.24 | 17.64 | 630,567 | +0.07(+0.38%) |
Apr 24, 2002 | 17.55 | 17.67 | 17.43 | 17.57 | 692,869 | +0.03(+0.16%) |
Apr 23, 2002 | 17.09 | 17.66 | 17.09 | 17.54 | 787,423 | +0.44(+2.57%) |
Apr 22, 2002 | 17.05 | 17.43 | 16.90 | 17.10 | 762,502 | -0.18(-1.05%) |
Apr 19, 2002 | 17.57 | 17.72 | 17.25 | 17.29 | 827,213 | -2.17(-11.14%) |
Apr 18, 2002 | 19.30 | 19.75 | 19.10 | 19.45 | 413,606 | +0.16(+0.84%) |
Apr 17, 2002 | 19.15 | 19.43 | 19.10 | 19.29 | 347,743 | +0.04(+0.20%) |
Apr 16, 2002 | 18.96 | 19.25 | 18.84 | 19.25 | 407,324 | +0.30(+1.56%) |
Apr 15, 2002 | 19.21 | 19.21 | 18.76 | 18.96 | 898,940 | -0.26(-1.34%) |
Apr 12, 2002 | 19.05 | 19.29 | 18.84 | 19.21 | 471,197 | +0.24(+1.26%) |
Apr 11, 2002 | 19.00 | 19.06 | 18.72 | 18.98 | 383,135 | -0.03(-0.15%) |
Apr 10, 2002 | 18.53 | 19.00 | 18.48 | 19.00 | 380,727 | +0.48(+2.58%) |
Apr 09, 2002 | 17.81 | 18.75 | 17.81 | 18.53 | 611,300 | +0.72(+4.02%) |
Apr 08, 2002 | 17.91 | 17.96 | 17.55 | 17.81 | 563,971 | -0.14(-0.80%) |
Apr 05, 2002 | 17.86 | 18.10 | 17.68 | 17.95 | 406,905 | +0.27(+1.51%) |
Apr 04, 2002 | 17.45 | 17.86 | 17.43 | 17.69 | 570,567 | +0.22(+1.26%) |
Apr 03, 2002 | 17.88 | 18.12 | 17.28 | 17.47 | 591,509 | -0.41(-2.30%) |
Apr 02, 2002 | 18.26 | 18.26 | 17.56 | 17.88 | 597,373 | -0.16(-0.90%) |
Apr 01, 2002 | 18.24 | 18.25 | 17.57 | 18.04 | 365,544 | -0.34(-1.87%) |
Mar 29, 2002 | 18.53 | 18.58 | 18.10 | 18.38 | 474,652 | +0.00(+0.00%) |
Mar 28, 2002 | 18.53 | 18.58 | 18.10 | 18.38 | 473,605 | -0.21(-1.13%) |
Mar 27, 2002 | 18.29 | 18.62 | 18.28 | 18.59 | 303,660 | +0.31(+1.67%) |
Mar 26, 2002 | 18.43 | 18.57 | 17.76 | 18.29 | 626,797 | -0.22(-1.19%) |
Mar 25, 2002 | 19.00 | 19.10 | 18.39 | 18.51 | 276,750 | -0.48(-2.52%) |
Mar 22, 2002 | 19.03 | 19.23 | 18.89 | 18.99 | 218,426 | -0.09(-0.45%) |
Mar 21, 2002 | 19.24 | 19.59 | 19.00 | 19.07 | 505,123 | -0.28(-1.43%) |
Mar 20, 2002 | 19.34 | 19.54 | 19.10 | 19.35 | 499,888 | -0.13(-0.69%) |
Mar 19, 2002 | 18.91 | 19.50 | 18.85 | 19.48 | 854,124 | +0.42(+2.20%) |
Mar 18, 2002 | 18.72 | 19.10 | 18.61 | 19.06 | 693,916 | +0.40(+2.15%) |
Mar 15, 2002 | 18.72 | 18.81 | 18.54 | 18.66 | 250,991 | +0.09(+0.46%) |
Mar 14, 2002 | 18.48 | 18.62 | 18.43 | 18.57 | 156,856 | +0.07(+0.36%) |
Mar 13, 2002 | 18.76 | 18.76 | 18.43 | 18.51 | 228,059 | -0.24(-1.27%) |
Mar 12, 2002 | 18.65 | 18.85 | 18.34 | 18.75 | 223,138 | +0.11(+0.56%) |
Mar 11, 2002 | 18.60 | 18.70 | 18.39 | 18.64 | 205,127 | -0.06(-0.31%) |
Mar 08, 2002 | 18.57 | 18.70 | 18.22 | 18.70 | 417,899 | +0.27(+1.45%) |
Mar 07, 2002 | 18.29 | 18.43 | 17.87 | 18.43 | 544,809 | +0.32(+1.79%) |
Mar 06, 2002 | 18.20 | 18.34 | 17.81 | 18.11 | 691,089 | -0.10(-0.52%) |
Mar 05, 2002 | 17.91 | 18.33 | 17.91 | 18.20 | 576,012 | +0.08(+0.42%) |
Mar 04, 2002 | 18.33 | 18.33 | 17.77 | 18.13 | 1,297,049 | -0.20(-1.09%) |