Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.30 | 16.43 | 16.23 | 16.25 | 774,568 | -0.17(-1.02%) |
May 28, 2002 | 16.51 | 16.51 | 16.21 | 16.41 | 1,318,256 | -0.03(-0.20%) |
May 27, 2002 | 16.65 | 16.65 | 16.45 | 16.45 | 496,022 | +0.00(+0.00%) |
May 24, 2002 | 16.65 | 16.65 | 16.45 | 16.45 | 496,022 | -0.26(-1.53%) |
May 23, 2002 | 16.49 | 16.72 | 16.33 | 16.70 | 1,645,958 | +0.27(+1.65%) |
May 22, 2002 | 16.43 | 16.55 | 16.33 | 16.43 | 2,938,148 | -0.02(-0.11%) |
May 21, 2002 | 16.81 | 16.81 | 16.40 | 16.45 | 3,513,116 | -0.30(-1.79%) |
May 20, 2002 | 16.89 | 16.91 | 16.72 | 16.75 | 758,928 | -0.19(-1.13%) |
May 17, 2002 | 16.94 | 16.99 | 16.79 | 16.94 | 1,480,618 | +0.09(+0.53%) |
May 16, 2002 | 17.11 | 17.12 | 16.81 | 16.85 | 1,479,128 | -0.31(-1.81%) |
May 15, 2002 | 16.96 | 17.21 | 16.94 | 17.16 | 2,345,305 | +0.04(+0.25%) |
May 14, 2002 | 16.83 | 17.12 | 16.75 | 17.12 | 2,049,628 | +0.54(+3.24%) |
May 13, 2002 | 16.48 | 16.65 | 16.41 | 16.58 | 1,133,551 | +0.17(+1.03%) |
May 10, 2002 | 16.73 | 16.75 | 16.41 | 16.41 | 2,306,576 | -0.29(-1.71%) |
May 09, 2002 | 16.90 | 16.96 | 16.68 | 16.70 | 1,159,619 | -0.25(-1.50%) |
May 08, 2002 | 16.85 | 16.99 | 16.80 | 16.95 | 1,804,596 | +0.38(+2.32%) |
May 07, 2002 | 16.82 | 16.82 | 16.57 | 16.57 | 2,685,668 | -0.19(-1.12%) |
May 06, 2002 | 17.07 | 17.13 | 16.73 | 16.76 | 2,232,843 | -0.31(-1.81%) |
May 03, 2002 | 17.08 | 17.13 | 16.95 | 17.07 | 6,483,290 | -0.03(-0.16%) |
May 02, 2002 | 17.01 | 17.14 | 16.96 | 17.09 | 1,388,265 | +0.07(+0.43%) |
May 01, 2002 | 16.96 | 17.08 | 16.70 | 17.02 | 4,489,520 | +0.05(+0.29%) |
Apr 30, 2002 | 16.68 | 16.97 | 16.68 | 16.97 | 5,442,836 | +0.31(+1.89%) |
Apr 29, 2002 | 16.68 | 16.72 | 16.59 | 16.66 | 1,947,593 | -0.03(-0.16%) |
Apr 26, 2002 | 16.94 | 16.97 | 16.68 | 16.68 | 3,160,092 | -0.23(-1.39%) |
Apr 25, 2002 | 16.83 | 16.93 | 16.72 | 16.92 | 2,039,946 | +0.10(+0.60%) |
Apr 24, 2002 | 16.98 | 17.08 | 16.81 | 16.82 | 6,174,207 | -0.15(-0.86%) |
Apr 23, 2002 | 16.94 | 16.99 | 16.86 | 16.96 | 4,667,522 | +0.06(+0.33%) |
Apr 22, 2002 | 17.04 | 17.04 | 16.88 | 16.91 | 3,953,280 | -0.17(-0.99%) |
Apr 19, 2002 | 17.12 | 17.14 | 17.02 | 17.08 | 2,534,478 | +0.01(+0.08%) |
Apr 18, 2002 | 17.10 | 17.12 | 16.89 | 17.06 | 1,095,568 | -0.03(-0.18%) |
Apr 17, 2002 | 17.23 | 17.23 | 17.08 | 17.09 | 2,843,561 | -0.08(-0.46%) |
Apr 16, 2002 | 17.02 | 17.28 | 16.97 | 17.17 | 1,663,088 | +0.36(+2.16%) |
Apr 15, 2002 | 16.92 | 17.01 | 16.77 | 16.81 | 2,713,970 | -0.07(-0.44%) |
Apr 12, 2002 | 16.64 | 16.88 | 16.55 | 16.88 | 1,114,932 | +0.33(+1.99%) |
Apr 11, 2002 | 16.76 | 16.83 | 16.54 | 16.56 | 1,613,933 | -0.23(-1.36%) |
Apr 10, 2002 | 16.57 | 16.79 | 16.57 | 16.78 | 2,016,858 | +0.29(+1.75%) |
Apr 09, 2002 | 16.52 | 16.58 | 16.49 | 16.49 | 525,813 | +0.02(+0.12%) |
Apr 08, 2002 | 16.15 | 16.53 | 16.15 | 16.47 | 148,955 | +0.17(+1.05%) |
Apr 05, 2002 | 16.39 | 16.42 | 16.28 | 16.30 | 559,328 | +0.12(+0.76%) |
Apr 04, 2002 | 16.19 | 16.35 | 16.18 | 16.18 | 507,193 | -0.08(-0.51%) |
Apr 03, 2002 | 16.39 | 16.41 | 16.20 | 16.26 | 2,366,903 | -0.10(-0.64%) |
Apr 02, 2002 | 16.38 | 16.47 | 16.34 | 16.37 | 717,965 | -0.09(-0.53%) |
Apr 01, 2002 | 16.44 | 16.52 | 16.25 | 16.45 | 2,022,071 | +0.01(+0.05%) |
Mar 29, 2002 | 16.57 | 16.66 | 16.45 | 16.45 | 1,120,145 | +0.00(+0.00%) |
Mar 28, 2002 | 16.57 | 16.66 | 16.45 | 16.45 | 817,766 | -0.07(-0.41%) |
Mar 27, 2002 | 16.37 | 16.52 | 16.36 | 16.52 | 1,914,823 | +0.15(+0.90%) |
Mar 26, 2002 | 16.18 | 16.37 | 16.18 | 16.37 | 1,233,352 | +0.19(+1.20%) |
Mar 25, 2002 | 16.38 | 16.38 | 16.16 | 16.17 | 2,214,969 | -0.17(-1.07%) |
Mar 22, 2002 | 16.44 | 16.55 | 16.34 | 16.35 | 967,466 | -0.05(-0.34%) |
Mar 21, 2002 | 16.30 | 16.47 | 16.20 | 16.40 | 1,834,387 | +0.16(+0.98%) |
Mar 20, 2002 | 16.38 | 16.41 | 16.24 | 16.24 | 1,015,132 | -0.21(-1.27%) |
Mar 19, 2002 | 16.39 | 16.48 | 16.38 | 16.45 | 1,041,199 | +0.07(+0.43%) |
Mar 18, 2002 | 16.34 | 16.43 | 16.25 | 16.38 | 595,077 | +0.17(+1.04%) |
Mar 15, 2002 | 16.12 | 16.30 | 16.08 | 16.21 | 589,864 | +0.05(+0.31%) |
Mar 14, 2002 | 16.15 | 16.25 | 16.09 | 16.16 | 1,592,334 | +0.07(+0.41%) |
Mar 13, 2002 | 16.14 | 16.20 | 16.08 | 16.10 | 905,649 | -0.12(-0.73%) |
Mar 12, 2002 | 16.09 | 16.27 | 16.05 | 16.21 | 496,022 | -0.03(-0.19%) |
Mar 11, 2002 | 16.21 | 16.32 | 16.11 | 16.25 | 495,277 | +0.02(+0.12%) |
Mar 08, 2002 | 16.25 | 16.30 | 16.14 | 16.23 | 1,045,668 | +0.12(+0.73%) |
Mar 07, 2002 | 16.18 | 16.22 | 16.04 | 16.11 | 74,477 | +0.01(+0.03%) |
Mar 06, 2002 | 15.82 | 16.10 | 15.75 | 16.10 | 722,434 | +0.23(+1.46%) |
Mar 05, 2002 | 15.88 | 15.98 | 15.81 | 15.87 | 1,339,855 | -0.03(-0.17%) |
Mar 04, 2002 | 15.63 | 15.96 | 15.63 | 15.90 | 1,333,897 | +0.30(+1.95%) |