Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.78 | 15.15 | 14.78 | 14.97 | 3,036,742 | -0.70(-4.47%) |
May 28, 2002 | 15.74 | 15.85 | 15.61 | 15.67 | 690,803 | -0.13(-0.79%) |
May 27, 2002 | 15.91 | 15.92 | 15.67 | 15.80 | 594,926 | +0.00(+0.00%) |
May 24, 2002 | 15.91 | 15.92 | 15.67 | 15.80 | 594,655 | -0.15(-0.92%) |
May 23, 2002 | 15.96 | 16.03 | 15.71 | 15.94 | 820,041 | +0.00(+0.00%) |
May 22, 2002 | 15.70 | 15.96 | 15.64 | 15.94 | 837,670 | +0.16(+1.03%) |
May 21, 2002 | 15.79 | 15.99 | 15.69 | 15.78 | 763,355 | -0.01(-0.05%) |
May 20, 2002 | 15.65 | 15.94 | 15.54 | 15.79 | 661,104 | -0.05(-0.33%) |
May 17, 2002 | 15.78 | 15.90 | 15.58 | 15.84 | 1,183,208 | -0.22(-1.38%) |
May 16, 2002 | 15.82 | 16.21 | 15.78 | 16.06 | 1,182,936 | +0.20(+1.28%) |
May 15, 2002 | 16.11 | 16.15 | 15.82 | 15.86 | 1,635,200 | -0.43(-2.63%) |
May 14, 2002 | 16.32 | 16.46 | 16.26 | 16.29 | 1,351,772 | +0.05(+0.32%) |
May 13, 2002 | 15.89 | 16.26 | 15.72 | 16.23 | 1,190,937 | +0.28(+1.78%) |
May 10, 2002 | 15.89 | 16.04 | 15.89 | 15.95 | 1,398,694 | +0.03(+0.21%) |
May 09, 2002 | 15.95 | 16.21 | 15.85 | 15.92 | 1,273,932 | -0.29(-1.77%) |
May 08, 2002 | 16.04 | 16.22 | 16.00 | 16.20 | 1,257,251 | +0.42(+2.64%) |
May 07, 2002 | 15.85 | 15.94 | 15.75 | 15.79 | 1,901,133 | -0.07(-0.42%) |
May 06, 2002 | 16.37 | 16.37 | 15.84 | 15.85 | 2,244,501 | -0.72(-4.32%) |
May 03, 2002 | 16.59 | 16.72 | 16.41 | 16.57 | 1,839,566 | +0.04(+0.25%) |
May 02, 2002 | 16.28 | 16.55 | 16.23 | 16.53 | 1,641,438 | +0.13(+0.76%) |
May 01, 2002 | 16.19 | 16.50 | 16.17 | 16.40 | 1,579,057 | +0.02(+0.13%) |
Apr 30, 2002 | 16.25 | 16.48 | 16.22 | 16.38 | 1,453,074 | +0.04(+0.27%) |
Apr 29, 2002 | 16.21 | 16.44 | 16.04 | 16.34 | 967,043 | +0.04(+0.23%) |
Apr 26, 2002 | 16.04 | 16.33 | 16.00 | 16.30 | 1,160,561 | -0.01(-0.09%) |
Apr 25, 2002 | 16.19 | 16.44 | 16.02 | 16.32 | 1,421,748 | +0.19(+1.17%) |
Apr 24, 2002 | 16.08 | 16.40 | 16.02 | 16.13 | 2,135,877 | -0.21(-1.31%) |
Apr 23, 2002 | 15.96 | 16.57 | 15.82 | 16.34 | 2,429,068 | +0.36(+2.24%) |
Apr 22, 2002 | 15.87 | 16.20 | 15.87 | 15.98 | 2,156,761 | +0.02(+0.12%) |
Apr 19, 2002 | 15.59 | 16.08 | 15.43 | 15.96 | 1,846,753 | +0.38(+2.44%) |
Apr 18, 2002 | 15.60 | 15.76 | 15.44 | 15.59 | 1,696,632 | +0.14(+0.91%) |
Apr 17, 2002 | 15.39 | 15.50 | 15.23 | 15.44 | 1,298,748 | +0.44(+2.92%) |
Apr 16, 2002 | 15.01 | 15.02 | 14.80 | 15.01 | 1,528,203 | +0.26(+1.77%) |
Apr 15, 2002 | 14.84 | 14.97 | 14.74 | 14.74 | 2,320,715 | +0.31(+2.15%) |
Apr 12, 2002 | 15.12 | 15.12 | 14.34 | 14.43 | 2,800,236 | -0.72(-4.74%) |
Apr 11, 2002 | 14.91 | 15.34 | 14.80 | 15.15 | 2,277,726 | +0.20(+1.31%) |
Apr 10, 2002 | 14.43 | 14.96 | 14.43 | 14.96 | 2,044,881 | +0.50(+3.47%) |
Apr 09, 2002 | 14.69 | 14.69 | 14.28 | 14.46 | 1,306,885 | -0.28(-1.93%) |
Apr 08, 2002 | 14.73 | 14.80 | 14.47 | 14.74 | 2,150,658 | +0.51(+3.58%) |
Apr 05, 2002 | 14.47 | 14.58 | 14.20 | 14.23 | 2,378,621 | -0.15(-1.03%) |
Apr 04, 2002 | 15.08 | 15.12 | 14.16 | 14.38 | 2,768,910 | -0.55(-3.66%) |
Apr 03, 2002 | 15.37 | 15.37 | 14.89 | 14.93 | 1,850,415 | -0.44(-2.88%) |
Apr 02, 2002 | 15.36 | 15.49 | 15.26 | 15.37 | 1,656,084 | +0.24(+1.61%) |
Apr 01, 2002 | 14.87 | 15.17 | 14.84 | 15.12 | 1,488,333 | +0.34(+2.32%) |
Mar 29, 2002 | 14.93 | 14.98 | 14.72 | 14.78 | 1,088,551 | +0.00(+0.00%) |
Mar 28, 2002 | 14.93 | 14.98 | 14.72 | 14.78 | 1,088,551 | -0.14(-0.96%) |
Mar 27, 2002 | 14.58 | 15.02 | 14.58 | 14.93 | 1,133,438 | +0.38(+2.61%) |
Mar 26, 2002 | 14.66 | 14.73 | 14.20 | 14.55 | 1,504,742 | -0.13(-0.88%) |
Mar 25, 2002 | 14.44 | 14.76 | 14.41 | 14.67 | 1,711,549 | +0.14(+0.96%) |
Mar 22, 2002 | 15.17 | 15.18 | 14.42 | 14.53 | 2,321,393 | -0.65(-4.27%) |
Mar 21, 2002 | 14.93 | 15.24 | 14.87 | 15.18 | 891,101 | +0.17(+1.10%) |
Mar 20, 2002 | 14.97 | 15.28 | 14.78 | 15.02 | 1,029,289 | -0.10(-0.68%) |
Mar 19, 2002 | 15.02 | 15.17 | 14.95 | 15.12 | 1,333,736 | +0.08(+0.51%) |
Mar 18, 2002 | 15.04 | 15.10 | 14.80 | 15.04 | 2,489,822 | +0.00(+0.02%) |
Mar 15, 2002 | 15.14 | 15.30 | 14.97 | 15.04 | 1,745,316 | -0.10(-0.68%) |
Mar 14, 2002 | 15.08 | 15.14 | 14.90 | 15.14 | 13,561 | -0.03(-0.22%) |
Mar 13, 2002 | 15.04 | 15.34 | 14.97 | 15.18 | 1,598,042 | +0.16(+1.06%) |
Mar 12, 2002 | 14.77 | 15.04 | 14.77 | 15.02 | 1,057,903 | +0.06(+0.42%) |
Mar 11, 2002 | 14.86 | 15.12 | 14.86 | 14.95 | 2,116,620 | +0.11(+0.72%) |
Mar 08, 2002 | 14.86 | 15.01 | 14.75 | 14.85 | 2,015,454 | -0.01(-0.05%) |
Mar 07, 2002 | 14.66 | 15.20 | 14.56 | 14.86 | 2,420,931 | +0.35(+2.44%) |
Mar 06, 2002 | 14.16 | 14.52 | 13.96 | 14.50 | 1,790,203 | +0.27(+1.92%) |
Mar 05, 2002 | 14.06 | 14.23 | 13.86 | 14.23 | 1,028,340 | +0.08(+0.57%) |
Mar 04, 2002 | 14.00 | 14.20 | 13.86 | 14.15 | 1,203,007 | +0.12(+0.84%) |