Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.35 | 17.61 | 17.29 | 17.44 | 184,686 | -0.34(-1.93%) |
May 28, 2002 | 17.82 | 17.86 | 17.61 | 17.79 | 216,561 | -0.17(-0.97%) |
May 27, 2002 | 18.14 | 18.22 | 17.89 | 17.96 | 135,831 | +0.00(+0.00%) |
May 24, 2002 | 18.14 | 18.22 | 17.89 | 17.96 | 130,225 | -0.18(-1.00%) |
May 23, 2002 | 17.73 | 18.14 | 17.73 | 18.14 | 161,300 | +0.39(+2.22%) |
May 22, 2002 | 17.95 | 17.95 | 17.61 | 17.75 | 178,279 | -0.21(-1.15%) |
May 21, 2002 | 17.98 | 18.12 | 17.79 | 17.95 | 245,394 | -0.06(-0.31%) |
May 20, 2002 | 17.98 | 18.09 | 17.84 | 18.01 | 232,259 | -0.06(-0.35%) |
May 17, 2002 | 17.95 | 18.10 | 17.95 | 18.07 | 181,002 | +0.12(+0.70%) |
May 16, 2002 | 18.17 | 18.26 | 17.91 | 17.95 | 100,912 | -0.34(-1.84%) |
May 15, 2002 | 18.42 | 18.48 | 18.00 | 18.29 | 217,843 | -0.24(-1.31%) |
May 14, 2002 | 18.04 | 18.53 | 18.04 | 18.53 | 372,255 | +0.49(+2.73%) |
May 13, 2002 | 18.01 | 18.07 | 17.79 | 18.04 | 384,429 | -0.02(-0.14%) |
May 10, 2002 | 17.92 | 18.10 | 17.68 | 18.06 | 157,135 | +0.11(+0.63%) |
May 09, 2002 | 18.01 | 18.10 | 17.92 | 17.95 | 154,732 | -0.08(-0.45%) |
May 08, 2002 | 18.14 | 18.14 | 17.76 | 18.03 | 237,064 | -0.04(-0.24%) |
May 07, 2002 | 17.98 | 18.21 | 17.98 | 18.07 | 174,114 | +0.16(+0.87%) |
May 06, 2002 | 18.23 | 18.25 | 17.86 | 17.92 | 197,020 | -0.12(-0.66%) |
May 03, 2002 | 17.79 | 18.10 | 17.79 | 18.04 | 239,787 | +0.34(+1.90%) |
May 02, 2002 | 17.64 | 17.86 | 17.51 | 17.70 | 208,072 | +0.16(+0.93%) |
May 01, 2002 | 18.04 | 18.04 | 17.49 | 17.54 | 204,548 | -0.51(-2.80%) |
Apr 30, 2002 | 17.59 | 18.08 | 17.57 | 18.04 | 240,268 | +0.51(+2.92%) |
Apr 29, 2002 | 17.54 | 17.58 | 17.39 | 17.53 | 92,102 | +0.02(+0.11%) |
Apr 26, 2002 | 17.79 | 17.82 | 17.49 | 17.51 | 110,523 | -0.19(-1.06%) |
Apr 25, 2002 | 17.54 | 17.76 | 17.48 | 17.70 | 165,945 | +0.22(+1.25%) |
Apr 24, 2002 | 17.79 | 17.96 | 17.45 | 17.48 | 175,556 | -0.31(-1.75%) |
Apr 23, 2002 | 17.48 | 17.94 | 17.48 | 17.79 | 135,030 | +0.19(+1.10%) |
Apr 22, 2002 | 17.97 | 18.27 | 17.54 | 17.60 | 238,986 | -0.44(-2.42%) |
Apr 19, 2002 | 18.07 | 18.15 | 17.95 | 18.04 | 203,427 | +0.09(+0.49%) |
Apr 18, 2002 | 18.10 | 18.10 | 17.82 | 17.95 | 142,238 | -0.11(-0.62%) |
Apr 17, 2002 | 18.39 | 18.39 | 17.89 | 18.06 | 266,217 | -0.32(-1.77%) |
Apr 16, 2002 | 18.29 | 18.48 | 18.26 | 18.39 | 229,055 | +0.19(+1.03%) |
Apr 15, 2002 | 18.00 | 18.39 | 18.00 | 18.20 | 206,630 | +0.35(+1.96%) |
Apr 12, 2002 | 18.10 | 18.12 | 17.61 | 17.85 | 253,723 | -0.26(-1.41%) |
Apr 11, 2002 | 18.39 | 18.42 | 18.07 | 18.10 | 275,988 | -0.44(-2.36%) |
Apr 10, 2002 | 18.04 | 18.54 | 18.02 | 18.54 | 269,901 | +0.52(+2.91%) |
Apr 09, 2002 | 18.10 | 18.17 | 17.98 | 18.02 | 265,736 | -0.08(-0.45%) |
Apr 08, 2002 | 17.95 | 18.10 | 17.87 | 18.10 | 195,258 | +0.12(+0.66%) |
Apr 05, 2002 | 17.54 | 18.04 | 17.54 | 17.98 | 224,090 | +0.48(+2.75%) |
Apr 04, 2002 | 17.48 | 17.64 | 17.45 | 17.50 | 122,216 | -0.01(-0.07%) |
Apr 03, 2002 | 17.76 | 17.76 | 17.35 | 17.51 | 240,748 | -0.31(-1.72%) |
Apr 02, 2002 | 17.76 | 17.91 | 17.67 | 17.82 | 149,767 | +0.06(+0.35%) |
Apr 01, 2002 | 17.82 | 17.82 | 17.44 | 17.76 | 132,147 | -0.11(-0.59%) |
Mar 29, 2002 | 18.20 | 18.20 | 17.74 | 17.86 | 205,189 | +0.00(+0.00%) |
Mar 28, 2002 | 18.20 | 18.20 | 17.74 | 17.86 | 205,189 | -0.24(-1.34%) |
Mar 27, 2002 | 17.92 | 18.17 | 17.91 | 18.10 | 248,757 | +0.31(+1.75%) |
Mar 26, 2002 | 17.07 | 17.86 | 17.04 | 17.79 | 222,168 | +0.59(+3.45%) |
Mar 25, 2002 | 17.51 | 17.51 | 17.20 | 17.20 | 153,451 | -0.31(-1.78%) |
Mar 22, 2002 | 17.64 | 17.64 | 17.46 | 17.51 | 232,579 | -0.20(-1.13%) |
Mar 21, 2002 | 17.79 | 17.79 | 17.17 | 17.71 | 158,897 | -0.12(-0.67%) |
Mar 20, 2002 | 18.10 | 18.10 | 17.79 | 17.83 | 172,993 | -0.27(-1.52%) |
Mar 19, 2002 | 17.79 | 18.17 | 17.79 | 18.10 | 218,484 | +0.23(+1.29%) |
Mar 18, 2002 | 18.14 | 18.14 | 17.66 | 17.87 | 240,428 | -0.42(-2.29%) |
Mar 15, 2002 | 18.14 | 18.42 | 17.92 | 18.29 | 266,537 | +0.22(+1.21%) |
Mar 14, 2002 | 17.54 | 18.09 | 17.54 | 18.07 | 182,764 | +0.38(+2.15%) |
Mar 13, 2002 | 17.92 | 17.92 | 17.39 | 17.69 | 333,492 | -0.11(-0.63%) |
Mar 12, 2002 | 17.81 | 17.97 | 17.67 | 17.81 | 298,413 | -0.38(-2.09%) |
Mar 11, 2002 | 18.35 | 18.42 | 18.07 | 18.19 | 192,374 | -0.11(-0.58%) |
Mar 08, 2002 | 18.35 | 18.45 | 18.15 | 18.29 | 271,983 | -0.06(-0.34%) |
Mar 07, 2002 | 18.19 | 18.50 | 18.05 | 18.35 | 358,320 | +0.01(+0.07%) |
Mar 06, 2002 | 17.73 | 18.35 | 17.73 | 18.34 | 395,481 | +0.58(+3.27%) |
Mar 05, 2002 | 17.70 | 17.79 | 17.56 | 17.76 | 396,923 | +0.05(+0.28%) |
Mar 04, 2002 | 17.36 | 17.71 | 17.36 | 17.71 | 270,061 | +0.33(+1.90%) |