Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.53 | 18.59 | 18.29 | 18.29 | 87,062 | -0.27(-1.45%) |
May 28, 2002 | 18.69 | 18.70 | 18.44 | 18.56 | 277,452 | +0.08(+0.41%) |
May 27, 2002 | 18.63 | 18.65 | 18.46 | 18.48 | 94,716 | +0.00(+0.00%) |
May 24, 2002 | 18.63 | 18.65 | 18.46 | 18.48 | 94,716 | -0.27(-1.45%) |
May 23, 2002 | 18.52 | 18.78 | 18.50 | 18.76 | 382,692 | +0.07(+0.39%) |
May 22, 2002 | 18.62 | 18.74 | 18.56 | 18.69 | 240,458 | +0.02(+0.12%) |
May 21, 2002 | 18.92 | 18.94 | 18.59 | 18.66 | 350,801 | -0.16(-0.87%) |
May 20, 2002 | 18.91 | 18.94 | 18.72 | 18.83 | 85,149 | -0.23(-1.22%) |
May 17, 2002 | 19.02 | 19.06 | 18.81 | 19.06 | 318,910 | +0.18(+0.98%) |
May 16, 2002 | 18.91 | 18.91 | 18.69 | 18.87 | 80,046 | +0.07(+0.35%) |
May 15, 2002 | 18.70 | 18.92 | 18.63 | 18.81 | 103,964 | -0.02(-0.12%) |
May 14, 2002 | 18.58 | 18.83 | 18.52 | 18.83 | 439,458 | +0.20(+1.09%) |
May 13, 2002 | 18.53 | 18.73 | 18.47 | 18.63 | 124,375 | +0.27(+1.47%) |
May 10, 2002 | 18.59 | 18.61 | 18.24 | 18.36 | 71,436 | -0.27(-1.43%) |
May 09, 2002 | 18.56 | 18.65 | 18.48 | 18.62 | 102,370 | -0.07(-0.35%) |
May 08, 2002 | 18.55 | 18.70 | 18.51 | 18.69 | 105,559 | +0.41(+2.26%) |
May 07, 2002 | 18.39 | 18.42 | 18.22 | 18.27 | 255,128 | -0.05(-0.27%) |
May 06, 2002 | 18.60 | 18.64 | 18.32 | 18.32 | 109,705 | -0.36(-1.95%) |
May 03, 2002 | 18.73 | 18.73 | 18.54 | 18.69 | 73,987 | +0.11(+0.61%) |
May 02, 2002 | 18.58 | 18.69 | 18.45 | 18.58 | 210,162 | -0.08(-0.45%) |
May 01, 2002 | 18.50 | 18.68 | 18.37 | 18.66 | 63,782 | +0.13(+0.73%) |
Apr 30, 2002 | 18.41 | 18.61 | 18.38 | 18.53 | 116,402 | +0.17(+0.92%) |
Apr 29, 2002 | 18.39 | 18.46 | 18.28 | 18.36 | 135,218 | -0.13(-0.68%) |
Apr 26, 2002 | 18.61 | 18.61 | 18.38 | 18.48 | 96,311 | -0.03(-0.17%) |
Apr 25, 2002 | 18.40 | 18.53 | 18.28 | 18.51 | 120,867 | +0.13(+0.73%) |
Apr 24, 2002 | 18.59 | 18.61 | 18.30 | 18.38 | 66,014 | -0.19(-1.05%) |
Apr 23, 2002 | 18.50 | 18.64 | 18.50 | 18.57 | 58,679 | -0.02(-0.10%) |
Apr 22, 2002 | 18.63 | 18.64 | 18.46 | 18.59 | 159,455 | -0.24(-1.27%) |
Apr 19, 2002 | 18.67 | 18.85 | 18.63 | 18.83 | 107,472 | -0.06(-0.32%) |
Apr 18, 2002 | 18.89 | 18.91 | 18.58 | 18.89 | 111,299 | -0.03(-0.15%) |
Apr 17, 2002 | 19.03 | 19.03 | 18.81 | 18.92 | 464,652 | +0.03(+0.17%) |
Apr 16, 2002 | 18.72 | 18.94 | 18.72 | 18.89 | 296,268 | +0.37(+2.00%) |
Apr 15, 2002 | 18.61 | 18.64 | 18.47 | 18.52 | 92,484 | -0.01(-0.07%) |
Apr 12, 2002 | 18.25 | 18.58 | 18.22 | 18.53 | 270,117 | +0.28(+1.53%) |
Apr 11, 2002 | 18.58 | 18.59 | 18.12 | 18.25 | 485,063 | -0.14(-0.78%) |
Apr 10, 2002 | 18.33 | 18.47 | 18.24 | 18.39 | 70,479 | +0.21(+1.14%) |
Apr 09, 2002 | 18.28 | 18.29 | 18.11 | 18.19 | 41,458 | +0.00(+0.00%) |
Apr 08, 2002 | 18.09 | 18.19 | 18.04 | 18.19 | 700,009 | -0.23(-1.24%) |
Apr 05, 2002 | 18.52 | 18.52 | 18.32 | 18.42 | 43,690 | +0.01(+0.05%) |
Apr 04, 2002 | 18.52 | 18.52 | 18.30 | 18.41 | 38,588 | -0.13(-0.71%) |
Apr 03, 2002 | 18.58 | 18.73 | 18.49 | 18.54 | 81,322 | -0.12(-0.64%) |
Apr 02, 2002 | 18.74 | 18.75 | 18.58 | 18.66 | 87,062 | -0.08(-0.42%) |
Apr 01, 2002 | 18.77 | 18.80 | 18.52 | 18.74 | 50,706 | +0.24(+1.27%) |
Mar 29, 2002 | 18.61 | 18.66 | 18.50 | 18.50 | 287,019 | +0.00(+0.00%) |
Mar 28, 2002 | 18.61 | 18.66 | 18.50 | 18.50 | 61,549 | +0.04(+0.22%) |
Mar 27, 2002 | 18.30 | 18.48 | 18.30 | 18.46 | 104,283 | +0.03(+0.15%) |
Mar 26, 2002 | 18.31 | 18.53 | 18.27 | 18.43 | 209,524 | +0.18(+1.00%) |
Mar 25, 2002 | 18.45 | 18.58 | 18.25 | 18.25 | 8,085,343 | -0.20(-1.10%) |
Mar 22, 2002 | 18.64 | 18.64 | 18.45 | 18.45 | 8,088,532 | -0.20(-1.06%) |
Mar 21, 2002 | 18.63 | 18.66 | 18.51 | 18.65 | 211,437 | +0.02(+0.10%) |
Mar 20, 2002 | 18.60 | 18.72 | 18.56 | 18.63 | 76,538 | -0.18(-0.93%) |
Mar 19, 2002 | 18.86 | 18.87 | 18.72 | 18.81 | 77,176 | +0.03(+0.18%) |
Mar 18, 2002 | 18.66 | 18.80 | 18.66 | 18.77 | 213,670 | +0.15(+0.81%) |
Mar 15, 2002 | 18.55 | 18.65 | 18.50 | 18.62 | 143,509 | +0.25(+1.37%) |
Mar 14, 2002 | 18.52 | 18.59 | 18.37 | 18.37 | 352,077 | -0.03(-0.19%) |
Mar 13, 2002 | 18.53 | 18.53 | 18.35 | 18.41 | 2,553,199 | -0.10(-0.54%) |
Mar 12, 2002 | 18.28 | 18.52 | 18.28 | 18.51 | 184,649 | -0.13(-0.67%) |
Mar 11, 2002 | 18.61 | 18.69 | 18.52 | 18.63 | 292,760 | +0.03(+0.13%) |
Mar 08, 2002 | 18.72 | 18.72 | 18.55 | 18.61 | 200,913 | -0.02(-0.08%) |
Mar 07, 2002 | 18.64 | 18.68 | 18.54 | 18.62 | 284,468 | +0.11(+0.61%) |
Mar 06, 2002 | 18.19 | 18.55 | 18.13 | 18.51 | 252,577 | +0.25(+1.36%) |
Mar 05, 2002 | 18.14 | 18.28 | 18.07 | 18.26 | 156,904 | -0.13(-0.73%) |
Mar 04, 2002 | 18.11 | 18.40 | 17.97 | 18.40 | 129,158 | +0.59(+3.29%) |