Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.45 | 17.48 | 17.06 | 17.15 | 567,501 | +0.09(+0.52%) |
May 28, 2002 | 17.45 | 17.57 | 16.87 | 17.06 | 335,990 | -0.41(-2.36%) |
May 27, 2002 | 17.28 | 17.67 | 17.28 | 17.47 | 613,721 | +0.00(+0.00%) |
May 24, 2002 | 17.28 | 17.67 | 17.28 | 17.47 | 613,721 | -0.16(-0.89%) |
May 23, 2002 | 16.76 | 17.84 | 16.71 | 17.63 | 487,814 | +0.88(+5.27%) |
May 22, 2002 | 16.61 | 16.86 | 16.56 | 16.75 | 398,944 | -0.16(-0.93%) |
May 21, 2002 | 17.20 | 17.25 | 16.56 | 16.91 | 313,543 | -0.46(-2.65%) |
May 20, 2002 | 17.25 | 17.47 | 17.17 | 17.37 | 317,625 | +0.21(+1.20%) |
May 17, 2002 | 17.20 | 17.51 | 17.03 | 17.16 | 320,788 | -0.13(-0.74%) |
May 16, 2002 | 17.30 | 17.43 | 17.05 | 17.29 | 444,144 | -0.16(-0.90%) |
May 15, 2002 | 17.35 | 17.58 | 17.17 | 17.45 | 736,771 | +0.05(+0.28%) |
May 14, 2002 | 17.14 | 17.42 | 17.00 | 17.40 | 1,198,567 | +0.25(+1.49%) |
May 13, 2002 | 16.71 | 17.15 | 16.57 | 17.14 | 359,152 | +0.45(+2.70%) |
May 10, 2002 | 16.68 | 16.98 | 16.66 | 16.69 | 586,785 | +0.00(+0.00%) |
May 09, 2002 | 16.71 | 17.03 | 16.59 | 16.69 | 724,732 | +0.05(+0.29%) |
May 08, 2002 | 16.08 | 16.65 | 16.08 | 16.64 | 563,215 | +0.57(+3.54%) |
May 07, 2002 | 16.20 | 16.46 | 15.31 | 16.07 | 371,497 | -0.37(-2.26%) |
May 06, 2002 | 16.50 | 16.69 | 16.10 | 16.45 | 744,832 | +0.08(+0.48%) |
May 03, 2002 | 15.68 | 16.42 | 15.49 | 16.37 | 501,588 | +0.54(+3.41%) |
May 02, 2002 | 16.32 | 16.40 | 15.42 | 15.83 | 747,995 | -0.49(-3.00%) |
May 01, 2002 | 15.96 | 16.32 | 15.64 | 16.32 | 831,865 | +0.62(+3.93%) |
Apr 30, 2002 | 14.69 | 15.83 | 14.61 | 15.70 | 1,457,422 | +0.98(+6.66%) |
Apr 29, 2002 | 13.43 | 14.78 | 13.33 | 14.72 | 1,314,578 | +0.95(+6.90%) |
Apr 26, 2002 | 14.11 | 14.29 | 13.62 | 13.77 | 1,760,457 | -0.20(-1.40%) |
Apr 25, 2002 | 16.22 | 16.27 | 13.72 | 13.97 | 3,758,954 | -2.65(-15.93%) |
Apr 24, 2002 | 17.60 | 17.89 | 16.61 | 16.61 | 1,138,063 | -0.99(-5.62%) |
Apr 23, 2002 | 17.25 | 17.71 | 17.25 | 17.60 | 479,855 | +0.29(+1.70%) |
Apr 22, 2002 | 17.45 | 17.48 | 16.56 | 17.31 | 644,739 | -0.44(-2.49%) |
Apr 19, 2002 | 17.76 | 17.98 | 17.16 | 17.75 | 71,422 | -0.49(-2.69%) |
Apr 18, 2002 | 18.18 | 18.57 | 18.11 | 18.24 | 440,267 | +0.01(+0.05%) |
Apr 17, 2002 | 18.59 | 18.60 | 18.06 | 18.23 | 513,526 | -0.38(-2.05%) |
Apr 16, 2002 | 18.08 | 18.62 | 17.98 | 18.61 | 643,310 | +0.74(+4.17%) |
Apr 15, 2002 | 18.08 | 18.08 | 17.56 | 17.87 | 580,561 | -0.23(-1.25%) |
Apr 12, 2002 | 17.49 | 18.38 | 17.49 | 18.09 | 712,284 | +0.60(+3.42%) |
Apr 11, 2002 | 17.84 | 17.84 | 17.40 | 17.49 | 510,465 | -0.34(-1.92%) |
Apr 10, 2002 | 17.43 | 17.94 | 17.25 | 17.84 | 1,123,370 | -0.29(-1.62%) |
Apr 09, 2002 | 17.89 | 18.23 | 17.76 | 18.13 | 1,149,490 | -0.68(-3.60%) |
Apr 08, 2002 | 17.16 | 18.81 | 17.15 | 18.81 | 1,446,811 | +1.66(+9.66%) |
Apr 05, 2002 | 16.80 | 17.35 | 16.80 | 17.15 | 946,345 | +0.41(+2.46%) |
Apr 04, 2002 | 16.91 | 17.05 | 16.47 | 16.74 | 636,066 | -0.17(-0.99%) |
Apr 03, 2002 | 17.45 | 17.45 | 16.65 | 16.91 | 668,614 | -0.59(-3.36%) |
Apr 02, 2002 | 17.68 | 17.74 | 17.08 | 17.49 | 1,169,999 | -0.25(-1.38%) |
Apr 01, 2002 | 17.05 | 17.84 | 16.72 | 17.74 | 851,251 | +1.08(+6.47%) |
Mar 29, 2002 | 16.59 | 17.26 | 16.59 | 16.66 | 1,122,962 | +0.00(+0.00%) |
Mar 28, 2002 | 16.59 | 17.26 | 16.59 | 16.66 | 1,122,962 | +0.07(+0.41%) |
Mar 27, 2002 | 15.93 | 16.59 | 15.63 | 16.59 | 660,350 | +0.67(+4.18%) |
Mar 26, 2002 | 15.21 | 16.12 | 15.21 | 15.93 | 832,375 | +0.72(+4.70%) |
Mar 25, 2002 | 15.19 | 15.25 | 14.79 | 15.21 | 591,070 | +0.02(+0.13%) |
Mar 22, 2002 | 14.79 | 15.43 | 14.76 | 15.19 | 6,815,726 | +0.41(+2.78%) |
Mar 21, 2002 | 14.95 | 15.00 | 14.46 | 14.78 | 573,725 | -0.22(-1.44%) |
Mar 20, 2002 | 15.09 | 15.19 | 15.00 | 15.00 | 462,510 | -0.10(-0.65%) |
Mar 19, 2002 | 14.85 | 15.33 | 14.80 | 15.09 | 675,042 | +0.22(+1.45%) |
Mar 18, 2002 | 14.70 | 14.98 | 14.70 | 14.88 | 481,284 | +0.27(+1.88%) |
Mar 15, 2002 | 14.46 | 14.80 | 14.46 | 14.60 | 474,958 | -0.20(-1.32%) |
Mar 14, 2002 | 14.92 | 15.00 | 14.66 | 14.80 | 40,812 | -0.12(-0.79%) |
Mar 13, 2002 | 15.04 | 15.04 | 14.80 | 14.92 | 298,341 | -0.18(-1.17%) |
Mar 12, 2002 | 14.65 | 15.19 | 14.65 | 15.09 | 681,980 | +0.49(+3.36%) |
Mar 11, 2002 | 15.11 | 15.11 | 14.54 | 14.60 | 481,896 | -0.59(-3.87%) |
Mar 08, 2002 | 15.01 | 15.19 | 14.96 | 15.19 | 453,225 | +0.39(+2.65%) |
Mar 07, 2002 | 14.80 | 15.19 | 14.60 | 14.80 | 552,094 | +0.00(+0.00%) |
Mar 06, 2002 | 14.65 | 15.04 | 14.54 | 14.80 | 10,203 | +0.39(+2.72%) |
Mar 05, 2002 | 15.29 | 15.29 | 14.02 | 14.41 | 51,015 | -0.91(-5.95%) |
Mar 04, 2002 | 15.29 | 15.56 | 14.94 | 15.32 | 1,010,625 | +0.52(+3.51%) |