Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.97 | 18.06 | 17.82 | 17.88 | 71,451 | +0.13(+0.76%) |
May 28, 2002 | 17.56 | 17.75 | 17.35 | 17.75 | 90,979 | +0.18(+1.04%) |
May 27, 2002 | 17.84 | 17.84 | 17.56 | 17.56 | 50,544 | +0.00(+0.00%) |
May 24, 2002 | 17.84 | 17.84 | 17.56 | 17.56 | 50,544 | -0.28(-1.56%) |
May 23, 2002 | 17.50 | 17.84 | 17.33 | 17.84 | 61,571 | +0.34(+1.96%) |
May 22, 2002 | 17.52 | 17.71 | 17.45 | 17.50 | 51,922 | -0.07(-0.37%) |
May 21, 2002 | 17.50 | 17.56 | 17.37 | 17.56 | 86,844 | +0.07(+0.37%) |
May 20, 2002 | 17.57 | 17.57 | 17.43 | 17.50 | 19,987 | -0.09(-0.52%) |
May 17, 2002 | 17.24 | 17.63 | 17.11 | 17.59 | 121,076 | +0.33(+1.92%) |
May 16, 2002 | 17.41 | 17.41 | 17.20 | 17.26 | 42,503 | -0.15(-0.87%) |
May 15, 2002 | 17.41 | 17.42 | 17.37 | 17.41 | 40,435 | +0.00(+0.02%) |
May 14, 2002 | 17.42 | 17.42 | 17.30 | 17.41 | 56,517 | +0.01(+0.05%) |
May 13, 2002 | 17.39 | 17.41 | 17.35 | 17.40 | 71,221 | +0.01(+0.05%) |
May 10, 2002 | 17.81 | 17.81 | 17.32 | 17.39 | 65,937 | -0.38(-2.13%) |
May 09, 2002 | 17.90 | 17.93 | 17.72 | 17.77 | 137,617 | -0.14(-0.75%) |
May 08, 2002 | 17.98 | 17.98 | 17.89 | 17.90 | 136,009 | -0.05(-0.29%) |
May 07, 2002 | 17.98 | 18.02 | 17.91 | 17.95 | 88,681 | -0.07(-0.36%) |
May 06, 2002 | 18.11 | 18.17 | 17.98 | 18.02 | 68,234 | -0.09(-0.48%) |
May 03, 2002 | 17.98 | 18.12 | 17.97 | 18.11 | 229,746 | +0.11(+0.60%) |
May 02, 2002 | 17.83 | 18.02 | 17.82 | 18.00 | 77,424 | +0.21(+1.17%) |
May 01, 2002 | 17.67 | 17.80 | 17.55 | 17.79 | 90,060 | +0.12(+0.66%) |
Apr 30, 2002 | 17.48 | 17.67 | 17.47 | 17.67 | 89,371 | +0.26(+1.50%) |
Apr 29, 2002 | 17.35 | 17.41 | 17.28 | 17.41 | 45,949 | +0.13(+0.76%) |
Apr 26, 2002 | 17.45 | 17.50 | 17.28 | 17.28 | 22,974 | -0.19(-1.07%) |
Apr 25, 2002 | 17.19 | 17.47 | 17.18 | 17.47 | 83,397 | +0.32(+1.85%) |
Apr 24, 2002 | 17.08 | 17.38 | 17.06 | 17.15 | 109,818 | +0.15(+0.87%) |
Apr 23, 2002 | 17.39 | 17.40 | 16.98 | 17.00 | 86,384 | -0.40(-2.28%) |
Apr 22, 2002 | 17.52 | 17.52 | 17.31 | 17.40 | 72,140 | -0.00(-0.02%) |
Apr 19, 2002 | 17.48 | 17.54 | 17.37 | 17.40 | 95,114 | -0.05(-0.30%) |
Apr 18, 2002 | 17.41 | 17.50 | 17.40 | 17.45 | 105,683 | +0.00(+0.00%) |
Apr 17, 2002 | 17.58 | 17.58 | 17.41 | 17.45 | 65,707 | -0.11(-0.62%) |
Apr 16, 2002 | 17.65 | 17.67 | 17.55 | 17.56 | 101,547 | -0.09(-0.49%) |
Apr 15, 2002 | 17.78 | 17.80 | 17.58 | 17.65 | 51,003 | -0.15(-0.86%) |
Apr 12, 2002 | 17.85 | 17.85 | 17.67 | 17.80 | 109,129 | -0.04(-0.24%) |
Apr 11, 2002 | 17.75 | 17.98 | 17.71 | 17.85 | 297,521 | +0.12(+0.69%) |
Apr 10, 2002 | 17.39 | 17.72 | 17.39 | 17.72 | 136,239 | +0.34(+1.93%) |
Apr 09, 2002 | 17.26 | 17.46 | 17.19 | 17.39 | 850,060 | -0.07(-0.40%) |
Apr 08, 2002 | 17.30 | 17.46 | 17.28 | 17.46 | 75,816 | +0.18(+1.03%) |
Apr 05, 2002 | 17.02 | 17.31 | 17.02 | 17.28 | 686,251 | +0.27(+1.56%) |
Apr 04, 2002 | 17.01 | 17.04 | 17.00 | 17.01 | 78,573 | -0.00(-0.03%) |
Apr 03, 2002 | 17.08 | 17.15 | 17.02 | 17.02 | 53,530 | -0.01(-0.08%) |
Apr 02, 2002 | 17.02 | 17.11 | 17.02 | 17.03 | 955,054 | +0.03(+0.21%) |
Apr 01, 2002 | 17.11 | 17.11 | 16.98 | 17.00 | 64,099 | -0.11(-0.64%) |
Mar 29, 2002 | 17.21 | 17.21 | 17.06 | 17.11 | 121,995 | +0.00(+0.00%) |
Mar 28, 2002 | 17.21 | 17.21 | 17.06 | 17.11 | 121,995 | -0.08(-0.46%) |
Mar 27, 2002 | 17.03 | 17.21 | 16.98 | 17.18 | 139,915 | +0.11(+0.66%) |
Mar 26, 2002 | 17.24 | 17.29 | 17.07 | 17.07 | 103,385 | -0.17(-0.96%) |
Mar 25, 2002 | 17.25 | 17.26 | 17.09 | 17.24 | 43,881 | +0.00(+0.00%) |
Mar 22, 2002 | 17.24 | 17.28 | 17.19 | 17.24 | 64,788 | +0.00(+0.00%) |
Mar 21, 2002 | 17.24 | 17.24 | 17.15 | 17.24 | 1,004,449 | +0.01(+0.05%) |
Mar 20, 2002 | 17.37 | 17.37 | 17.21 | 17.23 | 811,003 | -0.11(-0.65%) |
Mar 19, 2002 | 17.37 | 17.39 | 17.34 | 17.34 | 98,561 | -0.03(-0.15%) |
Mar 18, 2002 | 17.42 | 17.43 | 17.35 | 17.37 | 167,714 | -0.04(-0.25%) |
Mar 15, 2002 | 17.30 | 17.41 | 17.30 | 17.41 | 94,885 | +0.00(+0.02%) |
Mar 14, 2002 | 17.37 | 17.49 | 17.37 | 17.41 | 76,964 | +0.03(+0.20%) |
Mar 13, 2002 | 17.36 | 17.38 | 17.28 | 17.37 | 300,507 | +0.03(+0.18%) |
Mar 12, 2002 | 17.38 | 17.39 | 17.34 | 17.34 | 214,353 | -0.06(-0.35%) |
Mar 11, 2002 | 17.38 | 17.41 | 17.26 | 17.40 | 134,631 | +0.01(+0.07%) |
Mar 08, 2002 | 17.39 | 17.41 | 17.35 | 17.39 | 75,356 | +0.00(+0.00%) |
Mar 07, 2002 | 17.40 | 17.41 | 17.37 | 17.39 | 6,593,711 | +0.00(+0.00%) |
Mar 06, 2002 | 17.06 | 17.39 | 17.05 | 17.39 | 95,114 | +0.34(+1.99%) |
Mar 05, 2002 | 16.87 | 17.05 | 16.77 | 17.05 | 410,326 | +0.19(+1.14%) |
Mar 04, 2002 | 16.87 | 16.91 | 16.74 | 16.86 | 52,382 | -0.01(-0.05%) |