Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.82 | 17.14 | 16.82 | 16.99 | 528,827 | -0.25(-1.44%) |
May 28, 2002 | 17.44 | 17.44 | 17.22 | 17.24 | 299,840 | -0.14(-0.79%) |
May 27, 2002 | 17.54 | 17.54 | 17.32 | 17.38 | 280,033 | +0.00(+0.00%) |
May 24, 2002 | 17.54 | 17.54 | 17.32 | 17.38 | 280,033 | -0.19(-1.10%) |
May 23, 2002 | 17.50 | 17.59 | 17.34 | 17.57 | 387,602 | +0.15(+0.86%) |
May 22, 2002 | 17.08 | 17.43 | 17.08 | 17.42 | 1,157,172 | +0.29(+1.67%) |
May 21, 2002 | 17.12 | 17.34 | 17.08 | 17.13 | 1,094,691 | +0.01(+0.07%) |
May 20, 2002 | 17.17 | 17.21 | 17.08 | 17.12 | 89,050 | -0.12(-0.68%) |
May 17, 2002 | 17.28 | 17.28 | 17.05 | 17.24 | 823,192 | -0.14(-0.82%) |
May 16, 2002 | 44.53 | 17.43 | 17.25 | 17.38 | 273,592 | +0.20(+1.16%) |
May 15, 2002 | 17.44 | 17.44 | 17.11 | 17.18 | 618,360 | -0.29(-1.67%) |
May 14, 2002 | 17.57 | 17.57 | 17.39 | 17.47 | 325,927 | +0.05(+0.28%) |
May 13, 2002 | 17.00 | 17.44 | 16.96 | 17.43 | 197,907 | +0.33(+1.93%) |
May 10, 2002 | 17.18 | 17.25 | 17.07 | 17.10 | 201,772 | -0.01(-0.07%) |
May 09, 2002 | 17.18 | 17.32 | 17.11 | 17.11 | 320,130 | -0.16(-0.90%) |
May 08, 2002 | 17.08 | 17.31 | 17.00 | 17.26 | 342,996 | +0.35(+2.09%) |
May 07, 2002 | 16.95 | 17.00 | 16.82 | 16.91 | 365,863 | -0.08(-0.48%) |
May 06, 2002 | 17.49 | 17.52 | 16.96 | 16.99 | 488,408 | -0.60(-3.42%) |
May 03, 2002 | 17.67 | 17.70 | 17.47 | 17.59 | 81,642 | +0.06(+0.35%) |
May 02, 2002 | 17.46 | 17.54 | 17.34 | 17.53 | 527,378 | +0.13(+0.75%) |
May 01, 2002 | 17.17 | 17.44 | 17.12 | 17.40 | 448,311 | +0.11(+0.61%) |
Apr 30, 2002 | 17.25 | 17.39 | 17.25 | 17.29 | 96,940 | +0.14(+0.83%) |
Apr 29, 2002 | 17.26 | 17.32 | 17.10 | 17.15 | 1,996,790 | -0.11(-0.65%) |
Apr 26, 2002 | 17.43 | 17.51 | 17.19 | 17.26 | 1,022,871 | -0.19(-1.10%) |
Apr 25, 2002 | 17.34 | 17.56 | 17.21 | 17.46 | 1,075,529 | +0.12(+0.72%) |
Apr 24, 2002 | 17.44 | 17.57 | 17.33 | 17.33 | 539,616 | -0.32(-1.79%) |
Apr 23, 2002 | 17.46 | 17.75 | 17.40 | 17.65 | 537,684 | -0.04(-0.25%) |
Apr 22, 2002 | 17.82 | 17.90 | 17.61 | 17.69 | 802,419 | -0.17(-0.97%) |
Apr 19, 2002 | 17.65 | 17.88 | 17.59 | 17.87 | 190,178 | +0.08(+0.45%) |
Apr 18, 2002 | 17.87 | 17.87 | 17.70 | 17.79 | 195,814 | +0.09(+0.49%) |
Apr 17, 2002 | 17.54 | 17.77 | 17.54 | 17.70 | 1,103,870 | +0.22(+1.24%) |
Apr 16, 2002 | 17.42 | 17.54 | 17.38 | 17.48 | 168,116 | +0.32(+1.88%) |
Apr 15, 2002 | 17.15 | 17.31 | 17.15 | 17.16 | 479,068 | +0.33(+1.96%) |
Apr 12, 2002 | 17.14 | 17.14 | 16.79 | 16.83 | 1,204,354 | -0.57(-3.28%) |
Apr 11, 2002 | 17.52 | 17.60 | 17.36 | 17.40 | 977,944 | -0.18(-1.02%) |
Apr 10, 2002 | 17.33 | 17.61 | 17.33 | 17.58 | 326,893 | +0.20(+1.14%) |
Apr 09, 2002 | 17.50 | 17.97 | 17.29 | 17.38 | 928,185 | -0.25(-1.44%) |
Apr 08, 2002 | 17.70 | 17.79 | 17.51 | 17.64 | 6,795,527 | +0.27(+1.54%) |
Apr 05, 2002 | 17.64 | 17.64 | 17.33 | 17.37 | 570,212 | -0.20(-1.13%) |
Apr 04, 2002 | 17.92 | 17.97 | 17.48 | 17.57 | 1,057,654 | -0.32(-1.80%) |
Apr 03, 2002 | 18.20 | 18.20 | 17.82 | 17.89 | 991,148 | -0.40(-2.17%) |
Apr 02, 2002 | 18.18 | 18.33 | 18.16 | 18.29 | 795,978 | +0.22(+1.24%) |
Apr 01, 2002 | 18.04 | 18.16 | 17.98 | 18.06 | 831,566 | +0.12(+0.69%) |
Mar 29, 2002 | 18.01 | 18.10 | 17.90 | 17.94 | 1,116,753 | +0.00(+0.00%) |
Mar 28, 2002 | 18.01 | 18.10 | 17.90 | 17.94 | 1,116,753 | -0.10(-0.55%) |
Mar 27, 2002 | 17.78 | 18.04 | 17.78 | 18.04 | 554,431 | +0.41(+2.33%) |
Mar 26, 2002 | 17.51 | 17.73 | 17.51 | 17.63 | 215,782 | +0.14(+0.82%) |
Mar 25, 2002 | 17.54 | 17.70 | 17.49 | 17.49 | 145,894 | -0.16(-0.91%) |
Mar 22, 2002 | 17.85 | 17.85 | 17.64 | 17.65 | 307,570 | -0.42(-2.34%) |
Mar 21, 2002 | 17.98 | 18.07 | 17.79 | 18.07 | 572,466 | +0.10(+0.55%) |
Mar 20, 2002 | 18.01 | 18.14 | 17.90 | 17.97 | 404,188 | -0.19(-1.06%) |
Mar 19, 2002 | 18.05 | 18.16 | 17.98 | 18.16 | 606,605 | +0.22(+1.21%) |
Mar 18, 2002 | 17.85 | 18.00 | 17.77 | 17.95 | 141,063 | +0.14(+0.77%) |
Mar 15, 2002 | 17.76 | 17.92 | 17.70 | 17.81 | 2,524,812 | +0.07(+0.38%) |
Mar 14, 2002 | 17.82 | 17.82 | 17.57 | 17.74 | 190,661 | -0.01(-0.03%) |
Mar 13, 2002 | 17.99 | 18.07 | 17.75 | 17.75 | 993,725 | -0.12(-0.66%) |
Mar 12, 2002 | 17.73 | 17.92 | 17.70 | 17.87 | 403,705 | +0.16(+0.88%) |
Mar 11, 2002 | 17.74 | 17.84 | 17.70 | 17.71 | 677,781 | +0.19(+1.06%) |
Mar 08, 2002 | 17.79 | 17.79 | 17.43 | 17.52 | 304,510 | -0.08(-0.46%) |
Mar 07, 2002 | 17.67 | 17.73 | 17.49 | 17.61 | 526,089 | +0.13(+0.75%) |
Mar 06, 2002 | 17.26 | 17.59 | 17.10 | 17.47 | 556,041 | +0.33(+1.92%) |
Mar 05, 2002 | 16.97 | 17.22 | 16.97 | 17.15 | 1,113,371 | +0.01(+0.04%) |
Mar 04, 2002 | 16.98 | 17.14 | 16.89 | 17.14 | 1,096,302 | +0.37(+2.18%) |