Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.55 | 17.70 | 17.48 | 17.53 | 225,349 | +0.04(+0.21%) |
May 28, 2002 | 17.48 | 17.49 | 17.10 | 17.49 | 191,989 | -0.24(-1.37%) |
May 27, 2002 | 17.74 | 17.88 | 17.50 | 17.74 | 236,922 | +0.00(+0.00%) |
May 24, 2002 | 17.74 | 17.88 | 17.50 | 17.74 | 233,655 | -0.08(-0.45%) |
May 23, 2002 | 17.46 | 17.85 | 17.08 | 17.82 | 487,870 | +0.34(+1.93%) |
May 22, 2002 | 17.48 | 17.52 | 17.19 | 17.48 | 199,750 | +0.00(+0.00%) |
May 21, 2002 | 17.77 | 17.77 | 17.26 | 17.48 | 152,229 | -0.32(-1.77%) |
May 20, 2002 | 17.70 | 18.03 | 17.68 | 17.79 | 130,307 | -0.38(-2.10%) |
May 17, 2002 | 18.07 | 18.18 | 17.79 | 18.18 | 69,987 | +0.14(+0.77%) |
May 16, 2002 | 18.13 | 18.15 | 17.79 | 18.04 | 127,175 | -0.13(-0.73%) |
May 15, 2002 | 18.18 | 18.21 | 18.06 | 18.17 | 129,354 | +0.01(+0.04%) |
May 14, 2002 | 18.21 | 18.32 | 17.99 | 18.16 | 165,165 | +0.00(+0.00%) |
May 13, 2002 | 17.81 | 18.16 | 17.81 | 18.16 | 96,947 | +0.46(+2.57%) |
May 10, 2002 | 17.81 | 17.92 | 17.44 | 17.71 | 145,149 | -0.32(-1.79%) |
May 09, 2002 | 18.29 | 18.36 | 17.97 | 18.03 | 176,330 | -0.30(-1.64%) |
May 08, 2002 | 18.31 | 18.36 | 17.79 | 18.33 | 162,850 | +0.03(+0.16%) |
May 07, 2002 | 18.34 | 18.36 | 18.18 | 18.30 | 112,878 | +0.04(+0.20%) |
May 06, 2002 | 18.00 | 18.36 | 18.00 | 18.26 | 153,046 | +0.09(+0.48%) |
May 03, 2002 | 18.35 | 18.41 | 18.07 | 18.18 | 201,248 | -0.15(-0.80%) |
May 02, 2002 | 18.51 | 18.54 | 18.21 | 18.32 | 225,893 | -0.18(-0.95%) |
May 01, 2002 | 18.36 | 18.50 | 18.28 | 18.50 | 266,606 | +0.15(+0.80%) |
Apr 30, 2002 | 18.10 | 18.35 | 18.04 | 18.35 | 186,678 | +0.25(+1.38%) |
Apr 29, 2002 | 18.03 | 18.13 | 17.90 | 18.10 | 160,399 | +0.03(+0.16%) |
Apr 26, 2002 | 18.07 | 18.13 | 17.89 | 18.07 | 179,053 | +0.06(+0.33%) |
Apr 25, 2002 | 17.79 | 18.07 | 17.73 | 18.02 | 377,715 | +0.27(+1.53%) |
Apr 24, 2002 | 17.52 | 17.77 | 17.52 | 17.74 | 391,058 | +0.23(+1.34%) |
Apr 23, 2002 | 17.53 | 17.62 | 17.47 | 17.51 | 107,976 | -0.02(-0.13%) |
Apr 22, 2002 | 17.25 | 17.62 | 17.07 | 17.53 | 200,839 | +0.24(+1.40%) |
Apr 19, 2002 | 17.43 | 17.52 | 17.26 | 17.29 | 69,851 | -0.04(-0.21%) |
Apr 18, 2002 | 17.41 | 17.41 | 17.12 | 17.32 | 143,923 | -0.04(-0.21%) |
Apr 17, 2002 | 17.36 | 17.48 | 17.04 | 17.36 | 295,336 | +0.00(+0.00%) |
Apr 16, 2002 | 17.08 | 17.37 | 17.08 | 17.36 | 185,453 | +0.32(+1.90%) |
Apr 15, 2002 | 17.05 | 17.19 | 16.93 | 17.04 | 250,811 | -0.01(-0.04%) |
Apr 12, 2002 | 16.84 | 17.09 | 16.78 | 17.05 | 175,785 | +0.27(+1.62%) |
Apr 11, 2002 | 16.85 | 16.96 | 16.74 | 16.77 | 171,837 | -0.15(-0.87%) |
Apr 10, 2002 | 16.88 | 16.96 | 16.83 | 16.92 | 293,702 | +0.04(+0.26%) |
Apr 09, 2002 | 16.71 | 16.92 | 16.71 | 16.88 | 158,765 | +0.07(+0.39%) |
Apr 08, 2002 | 16.80 | 16.90 | 16.67 | 16.81 | 116,555 | +0.01(+0.04%) |
Apr 05, 2002 | 16.85 | 16.88 | 16.67 | 16.80 | 117,508 | -0.01(-0.09%) |
Apr 04, 2002 | 16.65 | 16.89 | 16.45 | 16.82 | 240,054 | +0.17(+1.01%) |
Apr 03, 2002 | 16.96 | 16.96 | 16.61 | 16.65 | 326,517 | -0.37(-2.16%) |
Apr 02, 2002 | 16.90 | 17.10 | 16.83 | 17.02 | 110,564 | +0.12(+0.74%) |
Apr 01, 2002 | 16.80 | 16.99 | 16.43 | 16.89 | 317,803 | -0.01(-0.09%) |
Mar 29, 2002 | 16.85 | 17.13 | 16.85 | 16.91 | 639,964 | +0.00(+0.00%) |
Mar 28, 2002 | 16.85 | 17.13 | 16.85 | 16.91 | 138,613 | +0.05(+0.30%) |
Mar 27, 2002 | 17.16 | 17.18 | 16.81 | 16.85 | 179,598 | -0.31(-1.80%) |
Mar 26, 2002 | 16.63 | 17.16 | 16.63 | 17.16 | 204,243 | +0.53(+3.18%) |
Mar 25, 2002 | 16.85 | 16.85 | 16.42 | 16.63 | 188,993 | -0.26(-1.56%) |
Mar 22, 2002 | 16.60 | 16.91 | 16.59 | 16.90 | 175,105 | +0.30(+1.81%) |
Mar 21, 2002 | 16.11 | 16.76 | 16.11 | 16.60 | 170,475 | +0.30(+1.85%) |
Mar 20, 2002 | 16.45 | 16.63 | 16.20 | 16.30 | 110,427 | -0.16(-0.98%) |
Mar 19, 2002 | 16.47 | 16.71 | 16.45 | 16.46 | 251,628 | -0.01(-0.09%) |
Mar 18, 2002 | 16.01 | 16.50 | 16.01 | 16.47 | 208,328 | +0.43(+2.65%) |
Mar 15, 2002 | 15.80 | 16.05 | 15.79 | 16.05 | 196,754 | +0.14(+0.88%) |
Mar 14, 2002 | 15.97 | 16.08 | 15.86 | 15.91 | 231,476 | -0.10(-0.64%) |
Mar 13, 2002 | 15.91 | 16.05 | 15.84 | 16.01 | 175,105 | +0.10(+0.60%) |
Mar 12, 2002 | 15.79 | 15.97 | 15.74 | 15.91 | 206,150 | +0.05(+0.32%) |
Mar 11, 2002 | 15.90 | 15.96 | 15.76 | 15.86 | 194,167 | -0.04(-0.23%) |
Mar 08, 2002 | 15.83 | 16.02 | 15.80 | 15.90 | 830,591 | +0.07(+0.46%) |
Mar 07, 2002 | 15.79 | 15.83 | 15.64 | 15.83 | 354,703 | +0.04(+0.23%) |
Mar 06, 2002 | 15.78 | 15.79 | 15.61 | 15.79 | 269,193 | +0.01(+0.09%) |
Mar 05, 2002 | 15.90 | 15.90 | 15.57 | 15.78 | 434,903 | -0.16(-1.01%) |
Mar 04, 2002 | 16.16 | 16.19 | 15.91 | 15.94 | 626,347 | -0.17(-1.05%) |