Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.69 | 16.08 | 15.53 | 15.71 | 47,989 | -0.03(-0.18%) |
May 28, 2002 | 15.75 | 15.75 | 15.33 | 15.73 | 38,412 | -0.06(-0.41%) |
May 27, 2002 | 16.31 | 16.36 | 15.66 | 15.80 | 71,230 | +0.00(+0.00%) |
May 24, 2002 | 16.31 | 16.36 | 15.66 | 15.80 | 69,078 | -0.66(-4.01%) |
May 23, 2002 | 15.52 | 16.46 | 15.20 | 16.46 | 46,805 | +0.86(+5.54%) |
May 22, 2002 | 15.67 | 15.75 | 15.24 | 15.60 | 51,647 | -0.17(-1.06%) |
May 21, 2002 | 15.44 | 15.76 | 15.31 | 15.76 | 80,161 | +0.23(+1.50%) |
May 20, 2002 | 15.61 | 15.71 | 15.38 | 15.53 | 85,325 | -0.18(-1.12%) |
May 17, 2002 | 15.75 | 15.94 | 15.53 | 15.71 | 494,954 | +0.05(+0.30%) |
May 16, 2002 | 16.08 | 16.36 | 15.49 | 15.66 | 84,465 | -0.51(-3.16%) |
May 15, 2002 | 16.22 | 16.30 | 16.08 | 16.17 | 82,097 | -0.05(-0.29%) |
May 14, 2002 | 15.25 | 16.34 | 15.06 | 16.22 | 126,320 | +0.97(+6.34%) |
May 13, 2002 | 14.59 | 15.33 | 14.45 | 15.25 | 154,619 | +0.54(+3.66%) |
May 10, 2002 | 15.01 | 15.07 | 14.41 | 14.71 | 100,604 | -0.29(-1.92%) |
May 09, 2002 | 15.73 | 15.73 | 14.91 | 15.00 | 110,934 | -0.83(-5.23%) |
May 08, 2002 | 15.80 | 15.94 | 15.18 | 15.83 | 101,573 | +0.03(+0.18%) |
May 07, 2002 | 16.64 | 16.64 | 15.73 | 15.80 | 175,708 | -0.93(-5.56%) |
May 06, 2002 | 16.96 | 17.05 | 16.45 | 16.73 | 96,408 | -0.26(-1.53%) |
May 03, 2002 | 17.17 | 17.21 | 16.87 | 16.99 | 134,283 | -0.17(-0.98%) |
May 02, 2002 | 17.19 | 17.37 | 17.01 | 17.16 | 96,731 | -0.02(-0.11%) |
May 01, 2002 | 17.29 | 17.43 | 16.54 | 17.17 | 115,130 | -0.07(-0.38%) |
Apr 30, 2002 | 17.47 | 17.57 | 17.15 | 17.24 | 308,808 | -0.23(-1.33%) |
Apr 29, 2002 | 17.78 | 17.78 | 17.43 | 17.47 | 279,864 | -0.31(-1.73%) |
Apr 26, 2002 | 18.03 | 18.03 | 17.76 | 17.78 | 99,313 | -0.25(-1.39%) |
Apr 25, 2002 | 17.57 | 18.03 | 17.57 | 18.03 | 111,257 | +0.44(+2.48%) |
Apr 24, 2002 | 17.62 | 17.66 | 17.47 | 17.59 | 68,863 | -0.03(-0.16%) |
Apr 23, 2002 | 17.01 | 17.62 | 17.01 | 17.62 | 120,941 | +0.52(+3.04%) |
Apr 22, 2002 | 16.78 | 17.10 | 16.73 | 17.10 | 47,666 | +0.33(+2.00%) |
Apr 19, 2002 | 17.01 | 17.10 | 16.73 | 16.77 | 137,403 | -0.23(-1.37%) |
Apr 18, 2002 | 17.24 | 17.61 | 17.00 | 17.00 | 151,929 | -0.33(-1.93%) |
Apr 17, 2002 | 17.57 | 17.57 | 17.31 | 17.33 | 61,331 | -0.23(-1.32%) |
Apr 16, 2002 | 17.15 | 17.70 | 17.15 | 17.57 | 89,844 | +0.81(+4.83%) |
Apr 15, 2002 | 16.50 | 16.91 | 16.40 | 16.76 | 132,238 | +0.12(+0.73%) |
Apr 12, 2002 | 16.14 | 16.64 | 16.14 | 16.64 | 139,985 | +0.40(+2.46%) |
Apr 11, 2002 | 16.46 | 16.52 | 16.18 | 16.24 | 63,268 | -0.36(-2.18%) |
Apr 10, 2002 | 16.36 | 16.65 | 16.17 | 16.60 | 104,048 | +0.24(+1.48%) |
Apr 09, 2002 | 16.36 | 16.54 | 15.94 | 16.36 | 124,599 | +0.00(+0.00%) |
Apr 08, 2002 | 15.80 | 16.59 | 15.80 | 16.36 | 67,141 | +0.39(+2.45%) |
Apr 05, 2002 | 15.85 | 16.08 | 15.61 | 15.97 | 109,643 | +0.12(+0.76%) |
Apr 04, 2002 | 15.33 | 15.85 | 15.33 | 15.85 | 95,547 | +0.28(+1.79%) |
Apr 03, 2002 | 15.80 | 15.83 | 15.52 | 15.57 | 80,161 | -0.28(-1.76%) |
Apr 02, 2002 | 15.75 | 15.86 | 15.67 | 15.85 | 109,750 | +0.05(+0.29%) |
Apr 01, 2002 | 15.36 | 15.89 | 15.01 | 15.80 | 179,259 | +0.44(+2.84%) |
Mar 29, 2002 | 15.43 | 15.94 | 14.94 | 15.36 | 462,674 | +0.00(+0.00%) |
Mar 28, 2002 | 15.43 | 15.94 | 14.94 | 15.36 | 157,847 | +0.03(+0.18%) |
Mar 27, 2002 | 14.78 | 16.45 | 14.78 | 15.33 | 282,231 | +0.56(+3.77%) |
Mar 26, 2002 | 14.23 | 14.88 | 14.13 | 14.78 | 106,953 | +0.55(+3.85%) |
Mar 25, 2002 | 14.22 | 14.64 | 14.13 | 14.23 | 139,770 | -0.19(-1.29%) |
Mar 22, 2002 | 14.50 | 14.73 | 14.23 | 14.41 | 72,413 | -0.06(-0.45%) |
Mar 21, 2002 | 14.18 | 14.51 | 13.71 | 14.48 | 118,896 | +0.30(+2.10%) |
Mar 20, 2002 | 14.64 | 14.87 | 14.17 | 14.18 | 51,862 | -0.69(-4.63%) |
Mar 19, 2002 | 14.04 | 14.87 | 13.97 | 14.87 | 59,717 | +0.80(+5.68%) |
Mar 18, 2002 | 14.17 | 14.17 | 14.01 | 14.07 | 48,527 | +0.04(+0.27%) |
Mar 15, 2002 | 14.08 | 14.31 | 13.96 | 14.03 | 117,175 | -0.37(-2.58%) |
Mar 14, 2002 | 14.13 | 14.42 | 14.08 | 14.41 | 35,722 | +0.25(+1.77%) |
Mar 13, 2002 | 14.22 | 14.22 | 14.03 | 14.15 | 20,981 | +0.03(+0.20%) |
Mar 12, 2002 | 13.76 | 14.13 | 13.71 | 14.13 | 87,908 | +0.46(+3.33%) |
Mar 11, 2002 | 13.10 | 13.75 | 13.01 | 13.67 | 226,387 | +0.20(+1.45%) |
Mar 08, 2002 | 13.75 | 13.87 | 13.34 | 13.48 | 60,147 | -0.33(-2.36%) |
Mar 07, 2002 | 14.21 | 14.22 | 13.71 | 13.80 | 128,365 | -0.46(-3.26%) |
Mar 06, 2002 | 14.22 | 14.31 | 13.94 | 14.27 | 130,732 | -0.05(-0.32%) |
Mar 05, 2002 | 14.41 | 14.64 | 14.15 | 14.31 | 165,702 | -0.19(-1.28%) |
Mar 04, 2002 | 14.13 | 14.73 | 14.13 | 14.50 | 344,316 | +0.28(+1.96%) |