Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.60 | 17.64 | 17.53 | 17.63 | 749,509 | +0.12(+0.66%) |
May 28, 2002 | 17.36 | 17.54 | 17.36 | 17.52 | 425,077 | +0.00(+0.00%) |
May 27, 2002 | 17.66 | 17.67 | 17.45 | 17.52 | 452,332 | +0.00(+0.00%) |
May 24, 2002 | 17.66 | 17.67 | 17.45 | 17.52 | 446,093 | -0.09(-0.48%) |
May 23, 2002 | 17.30 | 17.65 | 17.30 | 17.60 | 246,279 | +0.30(+1.76%) |
May 22, 2002 | 17.30 | 17.38 | 17.21 | 17.30 | 616,190 | -0.18(-1.05%) |
May 21, 2002 | 17.33 | 17.60 | 17.33 | 17.48 | 332,312 | +0.18(+1.02%) |
May 20, 2002 | 17.21 | 17.61 | 17.21 | 17.30 | 645,086 | -0.61(-3.40%) |
May 17, 2002 | 17.72 | 17.97 | 17.72 | 17.91 | 615,533 | +0.13(+0.72%) |
May 16, 2002 | 17.63 | 17.82 | 17.54 | 17.78 | 284,370 | +0.15(+0.86%) |
May 15, 2002 | 17.54 | 17.66 | 17.49 | 17.63 | 435,421 | +0.06(+0.35%) |
May 14, 2002 | 17.27 | 17.61 | 17.27 | 17.57 | 368,433 | +0.32(+1.87%) |
May 13, 2002 | 17.15 | 17.25 | 17.15 | 17.25 | 541,813 | +0.13(+0.75%) |
May 10, 2002 | 17.13 | 17.21 | 17.08 | 17.12 | 439,525 | -0.01(-0.04%) |
May 09, 2002 | 17.36 | 17.36 | 17.13 | 17.13 | 223,128 | -0.26(-1.51%) |
May 08, 2002 | 17.54 | 17.60 | 17.20 | 17.39 | 470,721 | -0.07(-0.42%) |
May 07, 2002 | 17.48 | 17.52 | 17.21 | 17.46 | 314,252 | -0.02(-0.10%) |
May 06, 2002 | 17.43 | 17.62 | 17.38 | 17.48 | 605,846 | +0.05(+0.28%) |
May 03, 2002 | 17.42 | 17.52 | 17.31 | 17.43 | 838,005 | -0.02(-0.14%) |
May 02, 2002 | 17.23 | 17.63 | 17.18 | 17.46 | 801,391 | +0.16(+0.95%) |
May 01, 2002 | 17.35 | 17.35 | 17.05 | 17.29 | 244,308 | -0.05(-0.32%) |
Apr 30, 2002 | 17.05 | 17.35 | 16.94 | 17.35 | 1,198,886 | +0.19(+1.14%) |
Apr 29, 2002 | 17.18 | 17.22 | 16.99 | 17.15 | 1,159,317 | -0.02(-0.14%) |
Apr 26, 2002 | 17.13 | 17.24 | 17.12 | 17.18 | 426,062 | +0.02(+0.14%) |
Apr 25, 2002 | 17.11 | 17.19 | 17.08 | 17.15 | 734,075 | +0.01(+0.07%) |
Apr 24, 2002 | 17.08 | 17.21 | 17.08 | 17.14 | 632,116 | +0.03(+0.18%) |
Apr 23, 2002 | 17.18 | 17.18 | 17.00 | 17.11 | 445,272 | -0.07(-0.43%) |
Apr 22, 2002 | 17.21 | 17.35 | 17.05 | 17.18 | 82,093 | -0.09(-0.49%) |
Apr 19, 2002 | 17.08 | 17.27 | 17.08 | 17.27 | 208,352 | +0.14(+0.82%) |
Apr 18, 2002 | 17.24 | 17.24 | 16.94 | 17.13 | 240,368 | -0.13(-0.74%) |
Apr 17, 2002 | 17.18 | 17.42 | 17.18 | 17.25 | 372,045 | +0.03(+0.18%) |
Apr 16, 2002 | 16.93 | 17.30 | 16.84 | 17.22 | 301,773 | +0.37(+2.20%) |
Apr 15, 2002 | 16.93 | 17.01 | 16.76 | 16.85 | 181,589 | -0.11(-0.65%) |
Apr 12, 2002 | 16.77 | 17.02 | 16.76 | 16.96 | 170,260 | +0.19(+1.13%) |
Apr 11, 2002 | 16.96 | 17.04 | 16.76 | 16.77 | 219,352 | -0.27(-1.61%) |
Apr 10, 2002 | 16.70 | 17.05 | 16.70 | 17.05 | 365,970 | +0.27(+1.63%) |
Apr 09, 2002 | 16.74 | 16.88 | 16.69 | 16.77 | 249,070 | +0.05(+0.33%) |
Apr 08, 2002 | 16.40 | 16.82 | 16.40 | 16.72 | 238,562 | +0.33(+2.01%) |
Apr 05, 2002 | 16.68 | 16.90 | 16.34 | 16.39 | 597,801 | -0.44(-2.64%) |
Apr 04, 2002 | 16.44 | 16.85 | 16.41 | 16.83 | 562,501 | +0.45(+2.75%) |
Apr 03, 2002 | 16.53 | 16.53 | 16.38 | 16.38 | 749,180 | -0.14(-0.85%) |
Apr 02, 2002 | 16.11 | 16.58 | 15.50 | 16.52 | 661,669 | +0.38(+2.38%) |
Apr 01, 2002 | 15.87 | 16.16 | 15.72 | 16.14 | 4,465,859 | +0.27(+1.69%) |
Mar 29, 2002 | 15.84 | 16.00 | 15.84 | 15.87 | 422,286 | +0.00(+0.00%) |
Mar 28, 2002 | 15.84 | 16.00 | 15.84 | 15.87 | 422,286 | -0.01(-0.08%) |
Mar 27, 2002 | 15.91 | 16.08 | 15.82 | 15.88 | 860,334 | -0.04(-0.27%) |
Mar 26, 2002 | 15.84 | 16.16 | 15.84 | 15.93 | 630,802 | -0.01(-0.04%) |
Mar 25, 2002 | 16.41 | 16.48 | 15.84 | 15.93 | 537,709 | -0.52(-3.15%) |
Mar 22, 2002 | 16.60 | 16.66 | 16.32 | 16.45 | 352,014 | -0.12(-0.73%) |
Mar 21, 2002 | 16.51 | 16.66 | 16.38 | 16.57 | 448,227 | +0.01(+0.07%) |
Mar 20, 2002 | 16.44 | 16.78 | 16.20 | 16.56 | 324,103 | -0.16(-0.95%) |
Mar 19, 2002 | 16.82 | 16.90 | 16.60 | 16.72 | 271,563 | -0.10(-0.62%) |
Mar 18, 2002 | 16.76 | 16.93 | 16.57 | 16.82 | 345,775 | +0.06(+0.36%) |
Mar 15, 2002 | 16.48 | 16.84 | 16.48 | 16.76 | 456,929 | +0.30(+1.81%) |
Mar 14, 2002 | 16.32 | 16.48 | 16.30 | 16.46 | 274,354 | +0.19(+1.20%) |
Mar 13, 2002 | 16.29 | 16.40 | 16.26 | 16.27 | 226,576 | -0.02(-0.11%) |
Mar 12, 2002 | 16.42 | 16.44 | 16.20 | 16.29 | 249,726 | -0.15(-0.89%) |
Mar 11, 2002 | 16.26 | 16.48 | 16.20 | 16.43 | 222,143 | +0.16(+0.97%) |
Mar 08, 2002 | 16.57 | 16.57 | 15.96 | 16.27 | 546,246 | +0.33(+2.06%) |
Mar 07, 2002 | 16.14 | 16.20 | 15.95 | 15.95 | 358,253 | -0.04(-0.27%) |
Mar 06, 2002 | 15.82 | 16.05 | 15.80 | 15.99 | 350,701 | +0.17(+1.08%) |
Mar 05, 2002 | 15.81 | 15.93 | 15.77 | 15.82 | 82,093 | -0.02(-0.12%) |
Mar 04, 2002 | 15.56 | 16.01 | 15.56 | 15.84 | 906,142 | +0.13(+0.81%) |