Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.56 | 16.56 | 16.47 | 16.51 | 599,203 | +0.15(+0.89%) |
May 28, 2002 | 16.41 | 16.43 | 16.21 | 16.36 | 570,350 | +0.10(+0.64%) |
May 27, 2002 | 16.31 | 16.40 | 16.11 | 16.26 | 783,801 | +0.00(+0.00%) |
May 24, 2002 | 16.31 | 16.40 | 16.11 | 16.26 | 783,801 | -0.02(-0.15%) |
May 23, 2002 | 15.98 | 16.41 | 15.93 | 16.28 | 627,729 | +0.35(+2.22%) |
May 22, 2002 | 16.01 | 16.01 | 15.90 | 15.93 | 415,917 | -0.09(-0.53%) |
May 21, 2002 | 16.09 | 16.10 | 15.94 | 16.01 | 533,955 | -0.02(-0.15%) |
May 20, 2002 | 16.10 | 16.10 | 15.99 | 16.04 | 437,886 | -0.12(-0.72%) |
May 17, 2002 | 16.07 | 16.16 | 15.99 | 16.15 | 320,832 | +0.18(+1.15%) |
May 16, 2002 | 16.04 | 16.10 | 15.87 | 15.97 | 689,863 | -0.13(-0.83%) |
May 15, 2002 | 15.91 | 16.19 | 15.87 | 16.10 | 658,550 | +0.18(+1.15%) |
May 14, 2002 | 15.86 | 15.99 | 15.80 | 15.92 | 709,863 | +0.06(+0.38%) |
May 13, 2002 | 15.86 | 15.90 | 15.78 | 15.86 | 1,036,598 | +0.03(+0.19%) |
May 10, 2002 | 16.11 | 16.11 | 15.77 | 15.83 | 840,196 | -0.40(-2.48%) |
May 09, 2002 | 16.26 | 16.34 | 16.21 | 16.23 | 963,644 | -0.05(-0.30%) |
May 08, 2002 | 16.29 | 16.30 | 16.18 | 16.28 | 1,154,799 | +0.00(+0.00%) |
May 07, 2002 | 16.16 | 16.38 | 16.16 | 16.28 | 1,117,092 | +0.12(+0.76%) |
May 06, 2002 | 16.38 | 16.38 | 16.16 | 16.16 | 1,279,230 | +0.01(+0.04%) |
May 03, 2002 | 16.38 | 16.38 | 16.09 | 16.15 | 736,258 | -0.10(-0.64%) |
May 02, 2002 | 16.06 | 16.38 | 15.98 | 16.26 | 540,676 | +0.21(+1.33%) |
May 01, 2002 | 16.07 | 16.15 | 15.87 | 16.04 | 673,469 | +0.00(+0.00%) |
Apr 30, 2002 | 15.74 | 16.04 | 15.68 | 16.04 | 1,043,319 | +0.30(+1.90%) |
Apr 29, 2002 | 15.73 | 15.80 | 15.58 | 15.74 | 591,826 | +0.01(+0.08%) |
Apr 26, 2002 | 15.65 | 15.86 | 15.62 | 15.73 | 1,436,777 | +0.03(+0.19%) |
Apr 25, 2002 | 15.56 | 15.82 | 15.55 | 15.70 | 487,068 | +0.15(+0.94%) |
Apr 24, 2002 | 15.62 | 15.71 | 15.53 | 15.55 | 729,372 | -0.03(-0.20%) |
Apr 23, 2002 | 15.71 | 15.74 | 15.55 | 15.58 | 816,753 | -0.12(-0.78%) |
Apr 22, 2002 | 16.02 | 16.02 | 15.66 | 15.71 | 531,332 | -0.16(-1.00%) |
Apr 19, 2002 | 16.13 | 16.13 | 15.87 | 15.87 | 427,393 | -0.27(-1.66%) |
Apr 18, 2002 | 16.10 | 16.28 | 15.98 | 16.13 | 561,005 | +0.08(+0.49%) |
Apr 17, 2002 | 16.46 | 16.47 | 15.92 | 16.05 | 605,597 | -0.29(-1.79%) |
Apr 16, 2002 | 16.49 | 16.53 | 16.30 | 16.35 | 664,452 | -0.11(-0.67%) |
Apr 15, 2002 | 16.52 | 16.53 | 16.41 | 16.46 | 593,301 | -0.22(-1.32%) |
Apr 12, 2002 | 16.41 | 16.71 | 16.41 | 16.68 | 464,936 | +0.21(+1.26%) |
Apr 11, 2002 | 16.41 | 16.55 | 16.28 | 16.47 | 554,611 | -0.08(-0.48%) |
Apr 10, 2002 | 16.37 | 16.59 | 16.07 | 16.55 | 936,266 | +0.18(+1.08%) |
Apr 09, 2002 | 16.32 | 16.39 | 16.23 | 16.37 | 639,369 | +0.15(+0.90%) |
Apr 08, 2002 | 15.89 | 16.27 | 15.89 | 16.23 | 581,662 | +0.15(+0.95%) |
Apr 05, 2002 | 15.77 | 16.10 | 15.74 | 16.07 | 556,907 | +0.35(+2.21%) |
Apr 04, 2002 | 15.74 | 15.76 | 15.68 | 15.73 | 1,003,973 | -0.01(-0.04%) |
Apr 03, 2002 | 15.79 | 15.79 | 15.71 | 15.73 | 549,857 | -0.06(-0.39%) |
Apr 02, 2002 | 15.86 | 15.89 | 15.74 | 15.79 | 736,258 | -0.13(-0.80%) |
Apr 01, 2002 | 15.88 | 16.04 | 15.85 | 15.92 | 572,645 | +0.06(+0.38%) |
Mar 29, 2002 | 15.90 | 15.93 | 15.86 | 15.86 | 942,659 | +0.00(+0.00%) |
Mar 28, 2002 | 15.90 | 15.93 | 15.86 | 15.86 | 942,659 | +0.01(+0.08%) |
Mar 27, 2002 | 15.80 | 15.85 | 15.77 | 15.85 | 590,351 | +0.05(+0.35%) |
Mar 26, 2002 | 15.86 | 15.86 | 15.74 | 15.79 | 1,107,584 | -0.05(-0.35%) |
Mar 25, 2002 | 16.04 | 16.04 | 15.78 | 15.85 | 603,630 | -0.12(-0.73%) |
Mar 22, 2002 | 16.13 | 16.16 | 15.91 | 15.96 | 1,102,502 | -0.17(-1.06%) |
Mar 21, 2002 | 15.98 | 16.13 | 15.87 | 16.13 | 953,316 | +0.21(+1.30%) |
Mar 20, 2002 | 15.87 | 16.01 | 15.87 | 15.93 | 358,046 | -0.02(-0.15%) |
Mar 19, 2002 | 15.85 | 15.98 | 15.80 | 15.95 | 381,162 | +0.15(+0.97%) |
Mar 18, 2002 | 15.80 | 15.88 | 15.68 | 15.80 | 678,059 | +0.09(+0.58%) |
Mar 15, 2002 | 15.74 | 15.84 | 15.66 | 15.71 | 839,377 | +0.00(+0.00%) |
Mar 14, 2002 | 15.65 | 15.77 | 15.65 | 15.71 | 606,745 | +0.14(+0.90%) |
Mar 13, 2002 | 15.55 | 15.62 | 15.53 | 15.57 | 522,151 | +0.01(+0.08%) |
Mar 12, 2002 | 15.49 | 15.57 | 15.48 | 15.55 | 728,553 | +0.04(+0.28%) |
Mar 11, 2002 | 15.65 | 15.65 | 15.48 | 15.51 | 847,902 | -0.10(-0.66%) |
Mar 08, 2002 | 15.55 | 15.65 | 15.46 | 15.62 | 788,227 | +0.10(+0.63%) |
Mar 07, 2002 | 15.49 | 15.55 | 15.37 | 15.52 | 501,167 | +0.12(+0.75%) |
Mar 06, 2002 | 15.40 | 15.40 | 15.19 | 15.40 | 1,202,342 | +0.15(+1.00%) |
Mar 05, 2002 | 15.15 | 15.31 | 15.10 | 15.25 | 884,460 | +0.26(+1.71%) |
Mar 04, 2002 | 14.70 | 15.01 | 14.67 | 14.99 | 755,767 | +0.30(+2.08%) |