Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.38 | 16.68 | 16.06 | 16.51 | 283,791 | -0.26(-1.55%) |
May 28, 2002 | 17.04 | 17.07 | 16.63 | 16.77 | 153,351 | -0.12(-0.69%) |
May 27, 2002 | 17.21 | 17.24 | 16.85 | 16.88 | 145,052 | +0.00(+0.00%) |
May 24, 2002 | 17.21 | 17.24 | 16.85 | 16.88 | 142,346 | -0.22(-1.26%) |
May 23, 2002 | 17.05 | 17.16 | 16.91 | 17.10 | 204,048 | +0.08(+0.46%) |
May 22, 2002 | 17.15 | 17.18 | 16.99 | 17.02 | 205,852 | -0.04(-0.23%) |
May 21, 2002 | 17.30 | 17.40 | 17.02 | 17.06 | 121,779 | -0.27(-1.57%) |
May 20, 2002 | 17.39 | 17.46 | 17.14 | 17.33 | 60,799 | -0.10(-0.57%) |
May 17, 2002 | 17.74 | 17.80 | 17.40 | 17.43 | 129,176 | -0.19(-1.10%) |
May 16, 2002 | 17.60 | 17.74 | 17.53 | 17.63 | 138,918 | -0.07(-0.38%) |
May 15, 2002 | 17.60 | 17.83 | 17.60 | 17.69 | 176,986 | +0.02(+0.13%) |
May 14, 2002 | 17.09 | 17.84 | 17.04 | 17.67 | 192,682 | +0.58(+3.41%) |
May 13, 2002 | 17.07 | 17.23 | 16.97 | 17.09 | 103,737 | +0.06(+0.35%) |
May 10, 2002 | 17.19 | 17.19 | 17.02 | 17.03 | 111,856 | -0.20(-1.19%) |
May 09, 2002 | 17.57 | 17.58 | 17.07 | 17.23 | 142,887 | -0.36(-2.05%) |
May 08, 2002 | 17.39 | 17.62 | 17.36 | 17.59 | 104,459 | +0.30(+1.73%) |
May 07, 2002 | 17.36 | 17.65 | 17.24 | 17.29 | 112,037 | -0.06(-0.35%) |
May 06, 2002 | 17.60 | 17.88 | 17.35 | 17.35 | 127,552 | -0.39(-2.19%) |
May 03, 2002 | 17.65 | 17.76 | 17.52 | 17.74 | 168,867 | +0.12(+0.66%) |
May 02, 2002 | 17.34 | 17.79 | 17.31 | 17.63 | 326,368 | +0.11(+0.63%) |
May 01, 2002 | 17.73 | 17.73 | 17.27 | 17.52 | 195,207 | -0.22(-1.25%) |
Apr 30, 2002 | 17.09 | 17.74 | 17.05 | 17.74 | 384,462 | +0.61(+3.56%) |
Apr 29, 2002 | 16.67 | 17.23 | 16.67 | 17.13 | 399,075 | +0.46(+2.76%) |
Apr 26, 2002 | 16.85 | 17.17 | 16.67 | 16.67 | 122,681 | -0.36(-2.12%) |
Apr 25, 2002 | 16.83 | 17.04 | 16.59 | 17.03 | 204,408 | +0.13(+0.75%) |
Apr 24, 2002 | 17.07 | 17.07 | 16.83 | 16.90 | 375,441 | -0.01(-0.07%) |
Apr 23, 2002 | 16.91 | 17.44 | 16.77 | 16.91 | 230,208 | -0.07(-0.40%) |
Apr 22, 2002 | 17.41 | 17.41 | 16.92 | 16.98 | 166,161 | -0.40(-2.29%) |
Apr 19, 2002 | 17.58 | 17.59 | 17.22 | 17.38 | 78,660 | -0.10(-0.57%) |
Apr 18, 2002 | 17.20 | 17.60 | 16.99 | 17.48 | 175,181 | +0.28(+1.61%) |
Apr 17, 2002 | 17.28 | 17.35 | 17.13 | 17.20 | 141,444 | -0.09(-0.51%) |
Apr 16, 2002 | 17.19 | 17.35 | 17.11 | 17.29 | 214,512 | +0.11(+0.61%) |
Apr 15, 2002 | 17.40 | 17.50 | 17.10 | 17.18 | 145,774 | -0.26(-1.49%) |
Apr 12, 2002 | 16.79 | 17.52 | 16.71 | 17.44 | 203,146 | +0.65(+3.86%) |
Apr 11, 2002 | 16.79 | 16.88 | 16.72 | 16.79 | 202,965 | +0.02(+0.10%) |
Apr 10, 2002 | 16.58 | 16.80 | 16.51 | 16.78 | 153,712 | +0.22(+1.34%) |
Apr 09, 2002 | 16.55 | 16.63 | 16.46 | 16.56 | 94,717 | -0.07(-0.43%) |
Apr 08, 2002 | 16.04 | 16.63 | 15.80 | 16.63 | 85,155 | +0.33(+2.04%) |
Apr 05, 2002 | 16.23 | 16.38 | 16.18 | 16.30 | 49,794 | +0.06(+0.34%) |
Apr 04, 2002 | 16.15 | 16.30 | 16.13 | 16.24 | 79,382 | +0.12(+0.76%) |
Apr 03, 2002 | 16.40 | 16.51 | 16.10 | 16.12 | 136,392 | -0.25(-1.52%) |
Apr 02, 2002 | 16.29 | 16.56 | 16.19 | 16.37 | 127,372 | +0.11(+0.68%) |
Apr 01, 2002 | 16.43 | 16.55 | 16.01 | 16.26 | 190,336 | -0.11(-0.68%) |
Mar 29, 2002 | 16.57 | 16.61 | 16.28 | 16.37 | 409,178 | +0.00(+0.00%) |
Mar 28, 2002 | 16.57 | 16.61 | 16.28 | 16.37 | 408,998 | -0.18(-1.11%) |
Mar 27, 2002 | 16.02 | 16.55 | 15.94 | 16.55 | 208,017 | +0.52(+3.21%) |
Mar 26, 2002 | 15.68 | 16.07 | 15.66 | 16.04 | 208,378 | +0.45(+2.88%) |
Mar 25, 2002 | 15.78 | 15.80 | 15.58 | 15.59 | 75,232 | -0.18(-1.16%) |
Mar 22, 2002 | 15.71 | 15.92 | 15.70 | 15.77 | 168,506 | +0.02(+0.11%) |
Mar 21, 2002 | 15.65 | 15.88 | 15.65 | 15.75 | 87,139 | +0.10(+0.64%) |
Mar 20, 2002 | 15.90 | 15.94 | 15.65 | 15.65 | 53,582 | -0.25(-1.57%) |
Mar 19, 2002 | 15.82 | 15.94 | 15.74 | 15.90 | 67,474 | +0.08(+0.53%) |
Mar 18, 2002 | 15.75 | 15.91 | 15.72 | 15.82 | 152,810 | +0.09(+0.56%) |
Mar 15, 2002 | 15.76 | 15.93 | 15.62 | 15.73 | 651,294 | -0.09(-0.60%) |
Mar 14, 2002 | 15.97 | 16.01 | 15.77 | 15.82 | 160,748 | -0.12(-0.77%) |
Mar 13, 2002 | 16.07 | 16.07 | 15.93 | 15.95 | 73,067 | -0.10(-0.62%) |
Mar 12, 2002 | 16.07 | 16.10 | 16.03 | 16.05 | 41,495 | -0.03(-0.17%) |
Mar 11, 2002 | 16.07 | 16.10 | 16.03 | 16.07 | 116,908 | +0.02(+0.14%) |
Mar 08, 2002 | 16.07 | 16.10 | 16.02 | 16.05 | 147,037 | +0.00(+0.00%) |
Mar 07, 2002 | 15.99 | 16.07 | 15.91 | 16.05 | 373,998 | +0.04(+0.24%) |
Mar 06, 2002 | 15.98 | 16.02 | 15.88 | 16.01 | 108,067 | +0.03(+0.17%) |
Mar 05, 2002 | 15.99 | 16.00 | 15.89 | 15.99 | 66,572 | +0.02(+0.14%) |
Mar 04, 2002 | 15.99 | 16.00 | 15.81 | 15.96 | 201,702 | -0.02(-0.10%) |