Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.70 | 16.90 | 16.70 | 16.75 | 506,791 | +0.07(+0.40%) |
May 28, 2002 | 16.84 | 16.84 | 16.64 | 16.69 | 63,478 | -0.06(-0.36%) |
May 27, 2002 | 16.94 | 17.02 | 16.73 | 16.75 | 45,977 | +0.00(+0.00%) |
May 24, 2002 | 16.94 | 17.02 | 16.73 | 16.75 | 45,977 | -0.20(-1.15%) |
May 23, 2002 | 16.91 | 16.94 | 16.72 | 16.94 | 26,993 | +0.05(+0.32%) |
May 22, 2002 | 16.78 | 16.89 | 16.74 | 16.89 | 437,380 | +0.15(+0.89%) |
May 21, 2002 | 16.84 | 16.92 | 16.71 | 16.74 | 258,957 | -0.14(-0.84%) |
May 20, 2002 | 16.94 | 16.98 | 16.83 | 16.88 | 59,325 | -0.08(-0.48%) |
May 17, 2002 | 16.71 | 16.99 | 16.71 | 16.96 | 193,995 | +0.20(+1.17%) |
May 16, 2002 | 16.68 | 16.77 | 16.61 | 16.77 | 93,586 | +0.02(+0.12%) |
May 15, 2002 | 16.86 | 16.93 | 16.74 | 16.75 | 120,728 | -0.25(-1.47%) |
May 14, 2002 | 16.99 | 17.04 | 16.90 | 17.00 | 211,348 | +0.07(+0.40%) |
May 13, 2002 | 16.78 | 16.93 | 16.76 | 16.93 | 97,294 | +0.17(+1.01%) |
May 10, 2002 | 16.87 | 16.92 | 16.71 | 16.76 | 80,683 | -0.03(-0.20%) |
May 09, 2002 | 16.96 | 16.98 | 16.80 | 16.80 | 90,620 | -0.18(-1.03%) |
May 08, 2002 | 16.73 | 16.98 | 16.67 | 16.97 | 212,831 | +0.30(+1.82%) |
May 07, 2002 | 16.94 | 16.94 | 16.67 | 16.67 | 76,382 | -0.24(-1.40%) |
May 06, 2002 | 17.02 | 17.09 | 16.90 | 16.90 | 211,496 | -0.12(-0.71%) |
May 03, 2002 | 17.19 | 17.19 | 16.94 | 17.02 | 300,633 | -0.16(-0.94%) |
May 02, 2002 | 17.15 | 17.23 | 17.14 | 17.19 | 39,155 | +0.00(+0.00%) |
May 01, 2002 | 16.97 | 17.19 | 16.92 | 17.19 | 105,155 | +0.24(+1.43%) |
Apr 30, 2002 | 16.83 | 17.00 | 16.79 | 16.94 | 675,870 | +0.07(+0.44%) |
Apr 29, 2002 | 16.98 | 16.98 | 16.83 | 16.87 | 22,529,002 | -0.18(-1.03%) |
Apr 26, 2002 | 17.19 | 17.19 | 17.01 | 17.04 | 384,876 | -0.11(-0.63%) |
Apr 25, 2002 | 17.14 | 17.26 | 17.09 | 17.15 | 68,669 | +0.05(+0.32%) |
Apr 24, 2002 | 17.27 | 17.29 | 17.10 | 17.10 | 84,539 | -0.07(-0.43%) |
Apr 23, 2002 | 17.32 | 17.33 | 17.14 | 17.17 | 49,833 | -0.14(-0.82%) |
Apr 22, 2002 | 17.40 | 17.45 | 17.28 | 17.31 | 118,058 | -0.10(-0.58%) |
Apr 19, 2002 | 17.43 | 17.44 | 17.34 | 17.42 | 215,056 | +0.03(+0.19%) |
Apr 18, 2002 | 17.31 | 17.40 | 17.19 | 17.38 | 323,326 | +0.18(+1.02%) |
Apr 17, 2002 | 17.43 | 17.43 | 17.20 | 17.21 | 428,926 | -0.26(-1.47%) |
Apr 16, 2002 | 17.33 | 17.47 | 17.31 | 17.46 | 28,773 | +0.18(+1.05%) |
Apr 15, 2002 | 17.34 | 17.34 | 17.21 | 17.28 | 160,476 | -0.01(-0.08%) |
Apr 12, 2002 | 17.22 | 17.37 | 17.19 | 17.29 | 40,341 | +0.09(+0.55%) |
Apr 11, 2002 | 17.53 | 17.53 | 17.20 | 17.20 | 61,105 | -0.24(-1.35%) |
Apr 10, 2002 | 17.17 | 17.44 | 17.17 | 17.44 | 145,793 | +0.28(+1.65%) |
Apr 09, 2002 | 17.25 | 17.25 | 17.15 | 17.15 | 52,651 | -0.01(-0.08%) |
Apr 08, 2002 | 17.06 | 17.20 | 17.06 | 17.17 | 232,112 | +0.05(+0.31%) |
Apr 05, 2002 | 17.33 | 17.33 | 17.03 | 17.11 | 651,249 | -0.14(-0.82%) |
Apr 04, 2002 | 17.17 | 17.29 | 17.15 | 17.25 | 146,238 | -0.20(-1.16%) |
Apr 03, 2002 | 17.58 | 17.58 | 17.32 | 17.46 | 155,137 | +0.01(+0.08%) |
Apr 02, 2002 | 17.50 | 17.53 | 17.44 | 17.44 | 49,833 | -0.12(-0.69%) |
Apr 01, 2002 | 17.52 | 17.59 | 17.45 | 17.56 | 50,278 | -0.03(-0.19%) |
Mar 29, 2002 | 17.54 | 17.62 | 17.53 | 17.60 | 226,773 | +0.00(+0.00%) |
Mar 28, 2002 | 17.54 | 17.62 | 17.53 | 17.60 | 226,773 | +0.05(+0.31%) |
Mar 27, 2002 | 17.54 | 17.62 | 17.50 | 17.54 | 113,015 | -0.05(-0.31%) |
Mar 26, 2002 | 17.52 | 17.62 | 17.50 | 17.60 | 286,988 | +0.13(+0.77%) |
Mar 25, 2002 | 17.63 | 17.71 | 17.46 | 17.46 | 207,640 | -0.18(-0.99%) |
Mar 22, 2002 | 17.63 | 17.76 | 17.58 | 17.64 | 88,543 | +0.02(+0.12%) |
Mar 21, 2002 | 17.60 | 17.65 | 17.46 | 17.62 | 178,422 | +0.13(+0.77%) |
Mar 20, 2002 | 17.80 | 17.80 | 17.48 | 17.48 | 326,292 | -0.35(-1.97%) |
Mar 19, 2002 | 17.73 | 17.87 | 17.73 | 17.83 | 100,409 | +0.07(+0.38%) |
Mar 18, 2002 | 17.77 | 17.83 | 17.67 | 17.77 | 61,105 | -0.05(-0.30%) |
Mar 15, 2002 | 17.71 | 17.83 | 17.69 | 17.82 | 82,018 | +0.27(+1.54%) |
Mar 14, 2002 | 17.62 | 17.68 | 17.55 | 17.55 | 332,224 | -0.05(-0.27%) |
Mar 13, 2002 | 17.54 | 17.65 | 17.54 | 17.60 | 161,514 | +0.13(+0.77%) |
Mar 12, 2002 | 17.44 | 17.56 | 17.36 | 17.46 | 69,707 | -0.01(-0.04%) |
Mar 11, 2002 | 17.46 | 17.50 | 17.33 | 17.47 | 761,892 | +0.00(+0.00%) |
Mar 08, 2002 | 17.51 | 17.58 | 17.38 | 17.47 | 149,352 | -0.06(-0.35%) |
Mar 07, 2002 | 17.56 | 19.93 | 17.40 | 17.53 | 4,536,946 | -0.01(-0.04%) |
Mar 06, 2002 | 17.45 | 17.64 | 17.43 | 17.54 | 399,114 | +0.14(+0.81%) |
Mar 05, 2002 | 17.53 | 17.67 | 17.37 | 17.40 | 310,274 | -0.31(-1.75%) |
Mar 04, 2002 | 17.75 | 17.75 | 17.56 | 17.71 | 520,287 | +0.01(+0.04%) |