Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.82 | 16.95 | 16.73 | 16.79 | 1,416,912 | -0.17(-1.01%) |
May 28, 2002 | 17.17 | 17.17 | 16.93 | 16.96 | 851,664 | -0.07(-0.40%) |
May 27, 2002 | 17.23 | 17.33 | 17.03 | 17.03 | 1,985,661 | +0.00(+0.00%) |
May 24, 2002 | 17.23 | 17.33 | 17.03 | 17.03 | 1,985,661 | -0.07(-0.40%) |
May 23, 2002 | 16.83 | 17.13 | 16.83 | 17.10 | 1,652,934 | +0.48(+2.89%) |
May 22, 2002 | 16.80 | 16.91 | 16.62 | 16.62 | 1,681,926 | -0.18(-1.10%) |
May 21, 2002 | 17.11 | 17.21 | 16.75 | 16.80 | 1,129,132 | -0.29(-1.68%) |
May 20, 2002 | 17.39 | 17.39 | 16.96 | 17.09 | 665,065 | -0.22(-1.29%) |
May 17, 2002 | 17.33 | 17.38 | 17.20 | 17.31 | 1,620,829 | +0.20(+1.18%) |
May 16, 2002 | 17.30 | 17.34 | 17.08 | 17.11 | 1,552,532 | -0.05(-0.30%) |
May 15, 2002 | 16.87 | 17.30 | 16.86 | 17.16 | 1,701,578 | +0.22(+1.29%) |
May 14, 2002 | 16.69 | 16.99 | 16.69 | 16.94 | 1,241,014 | +0.51(+3.13%) |
May 13, 2002 | 16.31 | 16.52 | 16.24 | 16.43 | 1,273,119 | +0.09(+0.52%) |
May 10, 2002 | 16.68 | 16.72 | 16.32 | 16.34 | 947,591 | -0.25(-1.49%) |
May 09, 2002 | 16.96 | 16.96 | 16.48 | 16.59 | 965,298 | -0.38(-2.22%) |
May 08, 2002 | 16.55 | 16.98 | 16.53 | 16.97 | 1,345,502 | +0.63(+3.88%) |
May 07, 2002 | 16.45 | 16.71 | 16.27 | 16.33 | 2,990,653 | +0.06(+0.38%) |
May 06, 2002 | 16.93 | 16.93 | 16.27 | 16.27 | 2,845,888 | -0.96(-5.57%) |
May 03, 2002 | 17.28 | 17.42 | 17.17 | 17.23 | 1,674,727 | -0.02(-0.12%) |
May 02, 2002 | 17.13 | 17.34 | 17.03 | 17.25 | 1,744,191 | +0.13(+0.74%) |
May 01, 2002 | 17.12 | 17.25 | 16.59 | 17.12 | 1,219,805 | +0.01(+0.06%) |
Apr 30, 2002 | 16.79 | 17.33 | 16.72 | 17.11 | 1,257,942 | +0.39(+2.36%) |
Apr 29, 2002 | 16.85 | 17.01 | 16.71 | 16.72 | 1,434,229 | -0.28(-1.67%) |
Apr 26, 2002 | 17.08 | 17.20 | 16.95 | 17.00 | 677,323 | -0.07(-0.42%) |
Apr 25, 2002 | 16.93 | 17.15 | 16.67 | 17.08 | 1,156,762 | +0.04(+0.22%) |
Apr 24, 2002 | 17.02 | 17.40 | 17.02 | 17.04 | 956,736 | -0.03(-0.20%) |
Apr 23, 2002 | 17.27 | 17.27 | 16.94 | 17.07 | 1,686,596 | -0.13(-0.78%) |
Apr 22, 2002 | 17.47 | 17.54 | 17.08 | 17.21 | 1,213,968 | -0.25(-1.45%) |
Apr 19, 2002 | 17.49 | 17.78 | 17.45 | 17.46 | 2,436,691 | +0.23(+1.31%) |
Apr 18, 2002 | 17.25 | 17.36 | 16.96 | 17.23 | 2,472,883 | -0.01(-0.08%) |
Apr 17, 2002 | 17.65 | 17.66 | 17.05 | 17.25 | 2,074,194 | -0.02(-0.14%) |
Apr 16, 2002 | 17.75 | 17.77 | 17.18 | 17.27 | 2,585,154 | +0.39(+2.33%) |
Apr 15, 2002 | 16.95 | 17.06 | 16.57 | 16.88 | 1,259,499 | -0.07(-0.42%) |
Apr 12, 2002 | 16.82 | 16.96 | 16.56 | 16.95 | 1,945,384 | +0.19(+1.15%) |
Apr 11, 2002 | 16.94 | 16.98 | 16.71 | 16.76 | 1,894,210 | -0.14(-0.83%) |
Apr 10, 2002 | 16.82 | 16.99 | 16.74 | 16.90 | 2,026,522 | +0.08(+0.47%) |
Apr 09, 2002 | 16.78 | 16.96 | 16.78 | 16.82 | 2,343,489 | -0.13(-0.77%) |
Apr 08, 2002 | 16.78 | 16.99 | 16.75 | 16.95 | 2,083,339 | -0.14(-0.80%) |
Apr 05, 2002 | 16.87 | 17.20 | 16.81 | 17.09 | 194,577 | +0.57(+3.44%) |
Apr 04, 2002 | 16.00 | 16.54 | 15.84 | 16.52 | 4,131,071 | +0.52(+3.23%) |
Apr 03, 2002 | 16.10 | 16.19 | 15.42 | 16.00 | 5,914,761 | -0.71(-4.26%) |
Apr 02, 2002 | 16.79 | 16.81 | 16.55 | 16.71 | 1,033,400 | -0.24(-1.43%) |
Apr 01, 2002 | 16.93 | 16.98 | 16.63 | 16.96 | 698,727 | -0.14(-0.82%) |
Mar 29, 2002 | 17.04 | 17.34 | 16.99 | 17.10 | 1,637,173 | +0.00(+0.00%) |
Mar 28, 2002 | 17.04 | 17.34 | 16.99 | 17.10 | 1,637,173 | +0.14(+0.85%) |
Mar 27, 2002 | 16.94 | 17.13 | 16.81 | 16.95 | 1,040,210 | +0.01(+0.06%) |
Mar 26, 2002 | 16.58 | 17.04 | 16.55 | 16.94 | 961,017 | +0.34(+2.06%) |
Mar 25, 2002 | 16.93 | 16.93 | 16.58 | 16.60 | 1,386,947 | -0.21(-1.26%) |
Mar 22, 2002 | 16.73 | 16.99 | 16.44 | 16.81 | 1,503,304 | +0.11(+0.64%) |
Mar 21, 2002 | 17.12 | 17.12 | 16.47 | 16.71 | 1,829,805 | -0.61(-3.52%) |
Mar 20, 2002 | 17.59 | 17.59 | 17.30 | 17.32 | 1,171,744 | -0.22(-1.25%) |
Mar 19, 2002 | 17.37 | 17.58 | 17.37 | 17.54 | 2,495,065 | +0.16(+0.95%) |
Mar 18, 2002 | 17.32 | 17.65 | 17.20 | 17.37 | 3,394,790 | -0.10(-0.59%) |
Mar 15, 2002 | 17.13 | 17.70 | 17.05 | 17.47 | 5,168,168 | -0.98(-5.33%) |
Mar 14, 2002 | 18.42 | 18.60 | 18.40 | 18.46 | 976,194 | -0.04(-0.22%) |
Mar 13, 2002 | 18.72 | 18.80 | 18.36 | 18.50 | 1,069,202 | -0.22(-1.17%) |
Mar 12, 2002 | 18.29 | 18.73 | 18.27 | 18.72 | 1,487,932 | +0.13(+0.68%) |
Mar 11, 2002 | 18.50 | 18.80 | 18.36 | 18.59 | 832,596 | +0.06(+0.33%) |
Mar 08, 2002 | 18.60 | 18.80 | 18.39 | 18.53 | 1,146,449 | +0.03(+0.15%) |
Mar 07, 2002 | 18.65 | 18.80 | 18.33 | 18.50 | 1,309,505 | -0.14(-0.77%) |
Mar 06, 2002 | 18.07 | 18.76 | 18.07 | 18.65 | 1,926,704 | +0.66(+3.66%) |
Mar 05, 2002 | 18.42 | 18.42 | 17.75 | 17.99 | 1,809,374 | -0.46(-2.51%) |
Mar 04, 2002 | 17.47 | 18.62 | 17.44 | 18.45 | 3,304,701 | +1.25(+7.27%) |