Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.72 | 18.28 | 17.72 | 17.92 | 27,371 | +0.52(+2.99%) |
May 28, 2002 | 18.08 | 18.08 | 17.19 | 17.40 | 22,621 | -0.60(-3.33%) |
May 27, 2002 | 18.40 | 18.40 | 18.00 | 18.00 | 12,873 | +0.00(+0.00%) |
May 24, 2002 | 18.40 | 18.40 | 18.00 | 18.00 | 12,373 | -0.28(-1.53%) |
May 23, 2002 | 18.64 | 18.64 | 18.12 | 18.28 | 15,122 | -0.20(-1.08%) |
May 22, 2002 | 18.84 | 18.84 | 18.48 | 18.48 | 11,248 | -0.48(-2.53%) |
May 21, 2002 | 19.12 | 19.16 | 18.96 | 18.96 | 11,498 | -0.08(-0.42%) |
May 20, 2002 | 19.16 | 19.16 | 19.00 | 19.04 | 9,623 | -0.15(-0.79%) |
May 17, 2002 | 19.04 | 19.20 | 19.04 | 19.19 | 5,874 | +0.23(+1.22%) |
May 16, 2002 | 19.12 | 19.17 | 18.96 | 18.96 | 9,748 | -0.23(-1.21%) |
May 15, 2002 | 19.20 | 19.28 | 19.11 | 19.19 | 43,869 | -0.21(-1.07%) |
May 14, 2002 | 19.16 | 19.40 | 19.12 | 19.40 | 36,620 | +0.32(+1.68%) |
May 13, 2002 | 19.12 | 19.20 | 19.04 | 19.08 | 11,498 | -0.12(-0.62%) |
May 10, 2002 | 19.13 | 19.32 | 19.10 | 19.20 | 30,370 | +0.10(+0.54%) |
May 09, 2002 | 19.19 | 19.19 | 19.09 | 19.10 | 13,373 | -0.08(-0.42%) |
May 08, 2002 | 19.11 | 19.20 | 19.09 | 19.18 | 19,497 | +0.08(+0.42%) |
May 07, 2002 | 19.20 | 19.44 | 19.09 | 19.10 | 30,370 | -0.18(-0.95%) |
May 06, 2002 | 19.20 | 19.31 | 19.19 | 19.28 | 21,997 | +0.06(+0.29%) |
May 03, 2002 | 19.24 | 19.40 | 19.13 | 19.23 | 15,747 | -0.02(-0.08%) |
May 02, 2002 | 18.96 | 19.28 | 18.80 | 19.24 | 45,868 | +0.24(+1.26%) |
May 01, 2002 | 18.40 | 19.00 | 18.20 | 19.00 | 49,368 | +0.60(+3.26%) |
Apr 30, 2002 | 18.56 | 18.59 | 18.39 | 18.40 | 64,866 | -0.19(-1.03%) |
Apr 29, 2002 | 18.52 | 18.59 | 18.40 | 18.59 | 30,495 | +0.10(+0.52%) |
Apr 26, 2002 | 18.87 | 18.87 | 18.50 | 18.50 | 12,623 | -0.46(-2.41%) |
Apr 25, 2002 | 19.00 | 19.04 | 18.91 | 18.95 | 7,998 | +0.03(+0.17%) |
Apr 24, 2002 | 19.29 | 19.31 | 18.83 | 18.92 | 16,872 | -0.37(-1.91%) |
Apr 23, 2002 | 19.40 | 19.40 | 19.20 | 19.29 | 6,874 | -0.18(-0.94%) |
Apr 22, 2002 | 19.59 | 19.59 | 19.39 | 19.47 | 12,873 | -0.14(-0.73%) |
Apr 19, 2002 | 19.92 | 19.92 | 19.59 | 19.62 | 13,873 | -0.30(-1.53%) |
Apr 18, 2002 | 19.28 | 19.92 | 19.16 | 19.92 | 31,245 | +0.56(+2.89%) |
Apr 17, 2002 | 19.43 | 19.51 | 19.28 | 19.36 | 23,121 | -0.07(-0.37%) |
Apr 16, 2002 | 19.26 | 19.44 | 19.26 | 19.43 | 24,746 | -0.02(-0.12%) |
Apr 15, 2002 | 19.32 | 19.46 | 19.24 | 19.46 | 9,873 | +0.18(+0.91%) |
Apr 12, 2002 | 18.84 | 19.30 | 18.84 | 19.28 | 24,496 | +0.24(+1.26%) |
Apr 11, 2002 | 19.60 | 19.72 | 18.99 | 19.04 | 24,496 | -0.56(-2.86%) |
Apr 10, 2002 | 19.23 | 19.60 | 19.23 | 19.60 | 10,623 | +0.40(+2.08%) |
Apr 09, 2002 | 19.12 | 19.24 | 19.12 | 19.20 | 4,874 | -0.04(-0.21%) |
Apr 08, 2002 | 18.92 | 19.24 | 18.72 | 19.24 | 14,498 | +0.24(+1.26%) |
Apr 05, 2002 | 18.84 | 19.01 | 18.75 | 19.00 | 3,749 | +0.18(+0.94%) |
Apr 04, 2002 | 18.88 | 18.88 | 18.65 | 18.83 | 6,874 | -0.14(-0.72%) |
Apr 03, 2002 | 18.92 | 19.03 | 18.81 | 18.96 | 8,123 | +0.12(+0.64%) |
Apr 02, 2002 | 18.20 | 18.84 | 18.12 | 18.84 | 29,745 | +0.60(+3.29%) |
Apr 01, 2002 | 18.68 | 18.68 | 18.24 | 18.24 | 8,623 | -0.44(-2.36%) |
Mar 29, 2002 | 18.64 | 18.72 | 18.48 | 18.68 | 21,122 | +0.00(+0.00%) |
Mar 28, 2002 | 18.64 | 18.72 | 18.48 | 18.68 | 21,122 | +0.00(+0.00%) |
Mar 27, 2002 | 18.08 | 18.68 | 18.08 | 18.68 | 19,872 | +0.72(+4.01%) |
Mar 26, 2002 | 17.80 | 17.96 | 17.66 | 17.96 | 53,742 | +0.17(+0.94%) |
Mar 25, 2002 | 18.44 | 18.44 | 17.75 | 17.79 | 26,371 | -0.61(-3.30%) |
Mar 22, 2002 | 18.60 | 18.60 | 18.31 | 18.40 | 15,997 | -0.20(-1.08%) |
Mar 21, 2002 | 19.20 | 19.20 | 18.24 | 18.60 | 40,619 | -0.60(-3.13%) |
Mar 20, 2002 | 19.28 | 19.28 | 19.12 | 19.20 | 10,748 | -0.10(-0.54%) |
Mar 19, 2002 | 20.04 | 20.04 | 19.27 | 19.31 | 33,495 | -0.78(-3.86%) |
Mar 18, 2002 | 20.04 | 20.09 | 19.96 | 20.08 | 18,747 | -0.16(-0.79%) |
Mar 15, 2002 | 19.60 | 20.40 | 19.35 | 20.24 | 75,239 | +0.44(+2.22%) |
Mar 14, 2002 | 19.92 | 19.92 | 19.63 | 19.80 | 13,248 | -0.10(-0.48%) |
Mar 13, 2002 | 19.59 | 19.96 | 19.55 | 19.90 | 47,118 | +0.34(+1.72%) |
Mar 12, 2002 | 19.44 | 19.60 | 19.30 | 19.56 | 30,870 | +0.16(+0.82%) |
Mar 11, 2002 | 19.40 | 19.55 | 19.39 | 19.40 | 4,499 | -0.16(-0.82%) |
Mar 08, 2002 | 19.24 | 19.56 | 19.08 | 19.56 | 17,747 | +0.35(+1.83%) |
Mar 07, 2002 | 18.88 | 19.24 | 18.88 | 19.21 | 26,371 | +0.13(+0.67%) |
Mar 06, 2002 | 18.72 | 19.16 | 18.60 | 19.08 | 10,748 | +0.52(+2.80%) |
Mar 05, 2002 | 18.88 | 18.97 | 18.56 | 18.56 | 12,748 | -0.27(-1.44%) |
Mar 04, 2002 | 18.88 | 19.12 | 18.80 | 18.83 | 16,747 | +0.03(+0.17%) |