Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.47 | 17.57 | 17.21 | 17.30 | 1,599,884 | +0.13(+0.77%) |
May 28, 2002 | 17.14 | 17.22 | 17.13 | 17.17 | 1,110,172 | +0.09(+0.51%) |
May 27, 2002 | 17.05 | 17.18 | 16.91 | 17.08 | 679,532 | +0.00(+0.00%) |
May 24, 2002 | 17.05 | 17.18 | 16.91 | 17.08 | 679,532 | +0.03(+0.15%) |
May 23, 2002 | 16.69 | 17.21 | 16.63 | 17.06 | 847,692 | +0.37(+2.19%) |
May 22, 2002 | 16.58 | 16.75 | 16.53 | 16.69 | 1,702,474 | +0.06(+0.34%) |
May 21, 2002 | 16.71 | 16.75 | 16.62 | 16.64 | 811,264 | -0.08(-0.46%) |
May 20, 2002 | 16.75 | 16.76 | 16.68 | 16.71 | 1,721,771 | -0.04(-0.24%) |
May 17, 2002 | 16.76 | 16.80 | 16.68 | 16.75 | 35,049,784 | -0.03(-0.18%) |
May 16, 2002 | 16.91 | 16.92 | 16.76 | 16.78 | 841,391 | -0.15(-0.90%) |
May 15, 2002 | 16.88 | 16.96 | 16.76 | 16.94 | 1,329,332 | -0.17(-1.01%) |
May 14, 2002 | 17.09 | 17.13 | 17.02 | 17.11 | 1,576,452 | +0.05(+0.27%) |
May 13, 2002 | 16.99 | 17.19 | 16.91 | 17.06 | 604,904 | +0.08(+0.45%) |
May 10, 2002 | 17.09 | 17.09 | 16.71 | 16.99 | 953,236 | -0.00(-0.03%) |
May 09, 2002 | 17.06 | 17.19 | 16.99 | 16.99 | 570,445 | -0.20(-1.15%) |
May 08, 2002 | 17.24 | 17.27 | 16.94 | 17.19 | 627,745 | +0.01(+0.03%) |
May 07, 2002 | 17.28 | 17.28 | 17.06 | 17.19 | 973,911 | -0.09(-0.53%) |
May 06, 2002 | 17.45 | 17.52 | 17.24 | 17.28 | 589,545 | -0.15(-0.87%) |
May 03, 2002 | 17.39 | 17.46 | 17.16 | 17.43 | 963,869 | +0.03(+0.18%) |
May 02, 2002 | 17.33 | 17.50 | 17.27 | 17.40 | 1,012,505 | +0.16(+0.91%) |
May 01, 2002 | 17.11 | 17.24 | 17.04 | 17.24 | 1,256,278 | +0.10(+0.59%) |
Apr 30, 2002 | 16.99 | 17.26 | 16.99 | 17.14 | 835,287 | +0.15(+0.90%) |
Apr 29, 2002 | 16.91 | 16.99 | 16.87 | 16.99 | 555,283 | +0.08(+0.48%) |
Apr 26, 2002 | 16.81 | 16.99 | 16.54 | 16.91 | 803,782 | +0.19(+1.15%) |
Apr 25, 2002 | 16.64 | 16.81 | 16.62 | 16.71 | 216,599 | +0.08(+0.46%) |
Apr 24, 2002 | 16.66 | 16.94 | 16.63 | 16.64 | 690,165 | -0.02(-0.12%) |
Apr 23, 2002 | 16.73 | 16.78 | 16.61 | 16.66 | 1,967,907 | -0.13(-0.76%) |
Apr 22, 2002 | 16.86 | 17.01 | 16.76 | 16.78 | 1,030,030 | -0.04(-0.24%) |
Apr 19, 2002 | 17.14 | 17.17 | 16.71 | 16.82 | 1,029,045 | -0.19(-1.10%) |
Apr 18, 2002 | 16.99 | 17.12 | 16.89 | 17.01 | 967,413 | +0.04(+0.24%) |
Apr 17, 2002 | 17.27 | 17.27 | 16.78 | 16.97 | 864,627 | -0.20(-1.15%) |
Apr 16, 2002 | 17.36 | 17.37 | 16.99 | 17.17 | 1,116,079 | -0.12(-0.70%) |
Apr 15, 2002 | 17.14 | 17.52 | 17.05 | 17.29 | 1,192,677 | -0.18(-1.05%) |
Apr 12, 2002 | 17.17 | 17.52 | 17.14 | 17.48 | 1,183,619 | +0.34(+1.99%) |
Apr 11, 2002 | 17.26 | 17.26 | 17.09 | 17.13 | 1,151,720 | -0.12(-0.68%) |
Apr 10, 2002 | 17.14 | 17.27 | 17.12 | 17.25 | 1,075,713 | +0.09(+0.50%) |
Apr 09, 2002 | 17.01 | 17.24 | 16.96 | 17.17 | 883,333 | +0.20(+1.20%) |
Apr 08, 2002 | 16.84 | 17.01 | 16.80 | 16.96 | 683,077 | +0.03(+0.18%) |
Apr 05, 2002 | 16.76 | 16.98 | 16.75 | 16.93 | 948,313 | +0.14(+0.82%) |
Apr 04, 2002 | 16.76 | 16.84 | 16.64 | 16.79 | 1,294,676 | +0.05(+0.27%) |
Apr 03, 2002 | 16.84 | 16.89 | 16.68 | 16.75 | 1,213,352 | +0.04(+0.24%) |
Apr 02, 2002 | 16.63 | 16.74 | 16.52 | 16.71 | 1,120,411 | +0.08(+0.46%) |
Apr 01, 2002 | 16.56 | 16.67 | 16.52 | 16.63 | 78,763 | +0.06(+0.37%) |
Mar 29, 2002 | 16.79 | 16.79 | 16.48 | 16.57 | 898,495 | +0.00(+0.00%) |
Mar 28, 2002 | 16.79 | 16.79 | 16.48 | 16.57 | 898,495 | -0.10(-0.58%) |
Mar 27, 2002 | 16.45 | 16.68 | 16.44 | 16.67 | 1,612,487 | +0.20(+1.20%) |
Mar 26, 2002 | 16.20 | 16.53 | 16.20 | 16.47 | 1,835,584 | +0.17(+1.06%) |
Mar 25, 2002 | 16.39 | 16.46 | 16.21 | 16.30 | 951,857 | -0.30(-1.84%) |
Mar 22, 2002 | 16.40 | 16.75 | 16.40 | 16.60 | 771,882 | -0.01(-0.03%) |
Mar 21, 2002 | 16.28 | 16.61 | 16.28 | 16.61 | 607,660 | +0.28(+1.71%) |
Mar 20, 2002 | 16.40 | 16.44 | 16.33 | 16.33 | 1,233,634 | -0.08(-0.46%) |
Mar 19, 2002 | 16.49 | 16.49 | 16.32 | 16.40 | 1,082,802 | -0.09(-0.55%) |
Mar 18, 2002 | 16.15 | 16.61 | 16.12 | 16.49 | 1,119,033 | +0.26(+1.60%) |
Mar 15, 2002 | 16.12 | 16.30 | 16.05 | 16.24 | 1,523,287 | +0.12(+0.72%) |
Mar 14, 2002 | 15.84 | 16.13 | 15.79 | 16.12 | 2,804,573 | +0.27(+1.73%) |
Mar 13, 2002 | 15.82 | 15.89 | 15.74 | 15.84 | 354,436 | +0.06(+0.35%) |
Mar 12, 2002 | 15.83 | 15.86 | 15.69 | 15.79 | 1,395,887 | -0.06(-0.35%) |
Mar 11, 2002 | 15.89 | 16.07 | 15.80 | 15.84 | 657,872 | -0.17(-1.05%) |
Mar 08, 2002 | 16.05 | 16.07 | 16.01 | 16.01 | 1,576,649 | -0.01(-0.03%) |
Mar 07, 2002 | 16.07 | 16.10 | 15.96 | 16.02 | 598,800 | -0.02(-0.13%) |
Mar 06, 2002 | 16.07 | 16.07 | 15.84 | 16.04 | 1,220,441 | -0.03(-0.19%) |
Mar 05, 2002 | 15.75 | 16.10 | 15.75 | 16.07 | 895,344 | +0.25(+1.61%) |
Mar 04, 2002 | 15.72 | 15.84 | 15.67 | 15.81 | 2,216,209 | +0.13(+0.81%) |