Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.80 | 13.92 | 13.62 | 13.70 | 279,616 | -0.09(-0.68%) |
May 28, 2002 | 13.87 | 13.87 | 13.65 | 13.80 | 472,878 | -0.07(-0.52%) |
May 27, 2002 | 14.12 | 14.12 | 13.83 | 13.87 | 320,540 | +0.00(+0.00%) |
May 24, 2002 | 14.12 | 14.12 | 13.83 | 13.87 | 315,132 | -0.25(-1.77%) |
May 23, 2002 | 13.80 | 14.14 | 13.31 | 14.12 | 394,636 | +0.34(+2.50%) |
May 22, 2002 | 13.87 | 13.89 | 13.72 | 13.77 | 593,666 | -0.09(-0.64%) |
May 21, 2002 | 14.13 | 14.23 | 13.84 | 13.86 | 482,974 | -0.16(-1.11%) |
May 20, 2002 | 14.34 | 14.34 | 14.01 | 14.02 | 332,258 | -0.29(-2.05%) |
May 17, 2002 | 14.41 | 14.49 | 14.26 | 14.31 | 223,008 | -0.01(-0.04%) |
May 16, 2002 | 14.42 | 14.48 | 14.17 | 14.32 | 376,247 | -0.03(-0.23%) |
May 15, 2002 | 14.48 | 14.54 | 14.34 | 14.35 | 582,489 | -0.09(-0.65%) |
May 14, 2002 | 14.48 | 14.63 | 14.42 | 14.44 | 719,503 | +0.19(+1.36%) |
May 13, 2002 | 14.03 | 14.33 | 13.93 | 14.25 | 453,227 | +0.19(+1.34%) |
May 10, 2002 | 14.28 | 14.28 | 13.98 | 14.06 | 387,605 | -0.22(-1.55%) |
May 09, 2002 | 14.48 | 14.49 | 14.21 | 14.28 | 484,055 | -0.22(-1.53%) |
May 08, 2002 | 13.92 | 14.53 | 13.92 | 14.51 | 854,714 | +0.68(+4.94%) |
May 07, 2002 | 13.99 | 14.00 | 13.41 | 13.82 | 1,785,687 | -0.17(-1.19%) |
May 06, 2002 | 14.70 | 14.70 | 13.99 | 13.99 | 773,948 | -0.71(-4.83%) |
May 03, 2002 | 14.45 | 14.78 | 14.28 | 14.70 | 731,221 | +0.27(+1.84%) |
May 02, 2002 | 14.28 | 14.49 | 14.14 | 14.43 | 333,340 | +0.16(+1.09%) |
May 01, 2002 | 14.23 | 14.34 | 13.98 | 14.28 | 671,909 | -0.01(-0.04%) |
Apr 30, 2002 | 14.23 | 14.40 | 14.16 | 14.28 | 803,875 | +0.07(+0.51%) |
Apr 29, 2002 | 14.33 | 14.47 | 14.12 | 14.21 | 667,942 | -0.09(-0.66%) |
Apr 26, 2002 | 14.29 | 14.51 | 14.14 | 14.31 | 1,066,725 | +0.02(+0.12%) |
Apr 25, 2002 | 14.70 | 14.70 | 14.28 | 14.29 | 1,263,773 | -0.41(-2.79%) |
Apr 24, 2002 | 15.03 | 15.03 | 14.70 | 14.70 | 1,759,006 | -0.28(-1.85%) |
Apr 23, 2002 | 15.61 | 15.61 | 14.67 | 14.98 | 2,485,540 | -0.72(-4.59%) |
Apr 22, 2002 | 16.27 | 16.27 | 15.65 | 15.70 | 388,867 | -0.58(-3.54%) |
Apr 19, 2002 | 15.91 | 16.27 | 15.90 | 16.27 | 72,112 | +0.43(+2.73%) |
Apr 18, 2002 | 16.06 | 16.06 | 15.70 | 15.84 | 690,297 | -0.22(-1.38%) |
Apr 17, 2002 | 16.15 | 16.45 | 16.06 | 16.06 | 647,030 | -0.08(-0.52%) |
Apr 16, 2002 | 15.92 | 16.25 | 15.89 | 16.15 | 550,038 | +0.46(+2.93%) |
Apr 15, 2002 | 15.84 | 15.93 | 15.68 | 15.69 | 355,154 | -0.19(-1.22%) |
Apr 12, 2002 | 15.51 | 15.91 | 15.45 | 15.88 | 256,901 | +0.43(+2.76%) |
Apr 11, 2002 | 15.88 | 15.88 | 15.40 | 15.45 | 414,286 | -0.42(-2.66%) |
Apr 10, 2002 | 15.74 | 15.91 | 15.64 | 15.88 | 553,644 | +0.27(+1.74%) |
Apr 09, 2002 | 15.56 | 15.75 | 15.48 | 15.60 | 989,745 | +0.04(+0.29%) |
Apr 08, 2002 | 15.58 | 15.63 | 15.07 | 15.56 | 1,788,572 | -0.13(-0.85%) |
Apr 05, 2002 | 16.04 | 16.04 | 15.69 | 15.69 | 871,660 | -0.35(-2.18%) |
Apr 04, 2002 | 15.95 | 16.22 | 15.95 | 16.04 | 1,040,764 | -0.25(-1.53%) |
Apr 03, 2002 | 16.75 | 16.75 | 16.26 | 16.29 | 379,312 | -0.45(-2.68%) |
Apr 02, 2002 | 16.72 | 16.94 | 16.67 | 16.74 | 874,725 | +0.10(+0.60%) |
Apr 01, 2002 | 16.81 | 16.81 | 16.56 | 16.64 | 584,833 | -0.27(-1.58%) |
Mar 29, 2002 | 16.84 | 17.01 | 16.73 | 16.91 | 223,188 | +0.00(+0.00%) |
Mar 28, 2002 | 16.84 | 17.01 | 16.73 | 16.91 | 223,188 | +0.07(+0.43%) |
Mar 27, 2002 | 16.70 | 16.95 | 16.57 | 16.83 | 438,264 | +0.19(+1.17%) |
Mar 26, 2002 | 16.51 | 16.86 | 16.49 | 16.64 | 741,497 | +0.13(+0.81%) |
Mar 25, 2002 | 16.75 | 16.76 | 16.42 | 16.51 | 466,748 | -0.24(-1.46%) |
Mar 22, 2002 | 17.12 | 17.12 | 16.70 | 16.75 | 358,940 | -0.33(-1.95%) |
Mar 21, 2002 | 17.32 | 17.33 | 16.83 | 17.08 | 368,134 | -0.24(-1.38%) |
Mar 20, 2002 | 17.11 | 17.38 | 16.92 | 17.32 | 369,757 | -0.03(-0.16%) |
Mar 19, 2002 | 17.31 | 17.45 | 17.20 | 17.35 | 788,731 | +0.04(+0.22%) |
Mar 18, 2002 | 17.27 | 17.42 | 17.27 | 17.31 | 418,974 | +0.05(+0.29%) |
Mar 15, 2002 | 17.25 | 17.46 | 17.25 | 17.26 | 945,395 | -0.27(-1.52%) |
Mar 14, 2002 | 17.47 | 17.81 | 17.39 | 17.53 | 500,641 | +0.11(+0.64%) |
Mar 13, 2002 | 17.52 | 17.57 | 17.31 | 17.42 | 401,486 | -0.08(-0.44%) |
Mar 12, 2002 | 17.67 | 17.67 | 17.35 | 17.49 | 536,697 | -0.18(-1.00%) |
Mar 11, 2002 | 17.88 | 17.91 | 17.61 | 17.67 | 468,190 | -0.21(-1.18%) |
Mar 08, 2002 | 17.89 | 17.97 | 17.78 | 17.88 | 413,385 | +0.02(+0.12%) |
Mar 07, 2002 | 18.23 | 18.35 | 17.75 | 17.86 | 315,853 | -0.23(-1.29%) |
Mar 06, 2002 | 17.87 | 18.11 | 17.82 | 18.09 | 336,946 | +0.28(+1.56%) |
Mar 05, 2002 | 17.72 | 17.85 | 17.66 | 17.82 | 388,326 | +0.09(+0.53%) |
Mar 04, 2002 | 17.10 | 17.75 | 17.10 | 17.72 | 679,841 | +0.68(+3.97%) |