Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.28 | 19.68 | 18.91 | 19.20 | 97,858 | +0.29(+1.51%) |
May 28, 2002 | 18.44 | 18.91 | 18.40 | 18.91 | 43,280 | +0.48(+2.59%) |
May 27, 2002 | 18.74 | 18.74 | 18.42 | 18.44 | 27,288 | +0.00(+0.00%) |
May 24, 2002 | 18.74 | 18.74 | 18.42 | 18.44 | 27,288 | -0.29(-1.53%) |
May 23, 2002 | 18.54 | 18.90 | 18.44 | 18.72 | 33,744 | +0.03(+0.15%) |
May 22, 2002 | 18.54 | 19.15 | 18.47 | 18.70 | 47,242 | -0.13(-0.69%) |
May 21, 2002 | 19.12 | 19.23 | 18.30 | 18.83 | 45,921 | -0.09(-0.47%) |
May 20, 2002 | 19.18 | 19.23 | 18.91 | 18.91 | 7,922 | -0.42(-2.18%) |
May 17, 2002 | 19.66 | 19.66 | 19.09 | 19.34 | 16,725 | +0.24(+1.25%) |
May 16, 2002 | 19.08 | 19.55 | 18.74 | 19.10 | 40,493 | -0.37(-1.93%) |
May 15, 2002 | 18.82 | 19.60 | 18.82 | 19.47 | 32,277 | +0.05(+0.25%) |
May 14, 2002 | 18.54 | 19.74 | 18.54 | 19.43 | 51,056 | +0.34(+1.79%) |
May 13, 2002 | 18.52 | 19.56 | 18.44 | 19.08 | 12,177 | +0.68(+3.70%) |
May 10, 2002 | 18.66 | 19.12 | 18.40 | 18.40 | 33,744 | -0.24(-1.28%) |
May 09, 2002 | 19.70 | 19.76 | 18.64 | 18.64 | 11,297 | -0.95(-4.87%) |
May 08, 2002 | 19.08 | 19.60 | 19.08 | 19.60 | 23,034 | +0.44(+2.31%) |
May 07, 2002 | 19.11 | 19.15 | 18.78 | 19.15 | 7,482 | +0.37(+2.00%) |
May 06, 2002 | 18.88 | 19.18 | 18.78 | 18.78 | 11,297 | +0.00(+0.00%) |
May 03, 2002 | 18.70 | 18.98 | 18.57 | 18.78 | 20,980 | +0.07(+0.40%) |
May 02, 2002 | 18.53 | 18.70 | 18.40 | 18.70 | 18,045 | +0.23(+1.25%) |
May 01, 2002 | 18.37 | 18.53 | 18.37 | 18.47 | 20,686 | +0.02(+0.11%) |
Apr 30, 2002 | 17.79 | 18.45 | 17.15 | 18.45 | 61,179 | +0.05(+0.26%) |
Apr 29, 2002 | 17.45 | 18.44 | 17.38 | 18.40 | 30,663 | +0.98(+5.63%) |
Apr 26, 2002 | 18.25 | 18.27 | 17.41 | 17.42 | 38,145 | -1.06(-5.75%) |
Apr 25, 2002 | 18.47 | 18.48 | 18.24 | 18.48 | 18,045 | +0.29(+1.57%) |
Apr 24, 2002 | 18.40 | 18.47 | 18.20 | 18.20 | 27,288 | +0.07(+0.38%) |
Apr 23, 2002 | 18.54 | 18.54 | 18.13 | 18.13 | 41,520 | -0.13(-0.71%) |
Apr 22, 2002 | 18.95 | 18.95 | 18.26 | 18.26 | 40,933 | -0.72(-3.81%) |
Apr 19, 2002 | 19.60 | 19.60 | 18.98 | 18.98 | 17,899 | -0.31(-1.59%) |
Apr 18, 2002 | 19.32 | 19.72 | 19.22 | 19.29 | 18,926 | -0.00(-0.00%) |
Apr 17, 2002 | 19.77 | 19.80 | 19.08 | 19.29 | 57,071 | -0.13(-0.69%) |
Apr 16, 2002 | 19.80 | 19.83 | 19.42 | 19.42 | 31,396 | -0.34(-1.73%) |
Apr 15, 2002 | 19.39 | 19.83 | 19.26 | 19.77 | 22,887 | -0.07(-0.34%) |
Apr 12, 2002 | 18.40 | 19.94 | 18.15 | 19.83 | 64,994 | +1.93(+10.77%) |
Apr 11, 2002 | 18.16 | 18.32 | 17.91 | 17.91 | 40,199 | -0.03(-0.14%) |
Apr 10, 2002 | 17.97 | 18.20 | 17.93 | 17.93 | 38,732 | +0.11(+0.61%) |
Apr 09, 2002 | 18.05 | 18.06 | 17.72 | 17.82 | 34,771 | -0.17(-0.95%) |
Apr 08, 2002 | 18.06 | 18.06 | 17.70 | 17.99 | 63,087 | +0.20(+1.11%) |
Apr 05, 2002 | 18.06 | 18.06 | 17.79 | 17.80 | 42,693 | -0.16(-0.91%) |
Apr 04, 2002 | 17.82 | 18.06 | 17.81 | 17.96 | 185,740 | +0.06(+0.34%) |
Apr 03, 2002 | 18.06 | 18.06 | 17.90 | 17.90 | 21,126 | +0.10(+0.54%) |
Apr 02, 2002 | 18.19 | 18.20 | 17.72 | 17.80 | 24,941 | +0.08(+0.46%) |
Apr 01, 2002 | 17.72 | 18.40 | 17.70 | 17.72 | 27,875 | -0.14(-0.80%) |
Mar 29, 2002 | 18.18 | 18.44 | 17.86 | 17.86 | 35,945 | +0.00(+0.00%) |
Mar 28, 2002 | 18.18 | 18.44 | 17.86 | 17.86 | 35,945 | -0.20(-1.13%) |
Mar 27, 2002 | 18.30 | 18.44 | 17.78 | 18.07 | 24,794 | -0.23(-1.27%) |
Mar 26, 2002 | 17.96 | 18.30 | 17.76 | 18.30 | 19,953 | +0.58(+3.27%) |
Mar 25, 2002 | 17.95 | 17.96 | 17.65 | 17.72 | 32,423 | -0.07(-0.38%) |
Mar 22, 2002 | 16.98 | 17.93 | 16.98 | 17.79 | 59,566 | +0.37(+2.15%) |
Mar 21, 2002 | 17.04 | 17.41 | 16.90 | 17.41 | 30,516 | +0.50(+2.94%) |
Mar 20, 2002 | 17.11 | 17.11 | 16.88 | 16.92 | 27,142 | -0.19(-1.12%) |
Mar 19, 2002 | 16.70 | 17.11 | 16.70 | 17.11 | 36,091 | +0.41(+2.45%) |
Mar 18, 2002 | 16.54 | 16.77 | 16.54 | 16.70 | 23,327 | +0.00(+0.00%) |
Mar 15, 2002 | 16.14 | 16.70 | 16.14 | 16.70 | 59,419 | +0.29(+1.79%) |
Mar 14, 2002 | 16.32 | 16.41 | 16.21 | 16.41 | 32,130 | +0.08(+0.50%) |
Mar 13, 2002 | 16.29 | 16.35 | 16.29 | 16.32 | 7,335 | +0.03(+0.21%) |
Mar 12, 2002 | 16.24 | 16.32 | 16.24 | 16.29 | 2,787 | -0.03(-0.17%) |
Mar 11, 2002 | 16.35 | 16.36 | 16.16 | 16.32 | 4,988 | -0.02(-0.13%) |
Mar 08, 2002 | 16.17 | 16.35 | 16.14 | 16.34 | 15,698 | +0.22(+1.35%) |
Mar 07, 2002 | 15.98 | 16.29 | 15.98 | 16.12 | 19,659 | +0.17(+1.07%) |
Mar 06, 2002 | 15.88 | 16.17 | 15.78 | 15.95 | 23,621 | -0.03(-0.21%) |
Mar 05, 2002 | 15.85 | 15.98 | 15.71 | 15.98 | 16,138 | +0.16(+1.04%) |
Mar 04, 2002 | 15.85 | 16.09 | 15.81 | 15.82 | 24,354 | +0.01(+0.08%) |