Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.58 | 14.69 | 14.26 | 14.26 | 277,037 | -0.68(-4.58%) |
May 28, 2002 | 14.97 | 14.98 | 14.76 | 14.95 | 246,913 | +0.00(+0.00%) |
May 27, 2002 | 14.58 | 15.03 | 14.46 | 14.95 | 329,382 | +0.00(+0.00%) |
May 24, 2002 | 14.58 | 15.03 | 14.46 | 14.95 | 329,382 | +0.33(+2.24%) |
May 23, 2002 | 14.76 | 14.92 | 14.50 | 14.62 | 505,432 | -0.04(-0.25%) |
May 22, 2002 | 14.62 | 14.69 | 14.56 | 14.66 | 361,234 | +0.02(+0.14%) |
May 21, 2002 | 15.33 | 15.33 | 14.36 | 14.64 | 556,296 | -0.61(-3.99%) |
May 20, 2002 | 15.23 | 15.33 | 14.96 | 15.24 | 235,802 | -0.04(-0.29%) |
May 17, 2002 | 15.28 | 15.35 | 14.90 | 15.29 | 236,296 | +0.14(+0.91%) |
May 16, 2002 | 15.23 | 15.39 | 14.98 | 15.15 | 119,259 | +0.04(+0.29%) |
May 15, 2002 | 15.23 | 15.43 | 15.03 | 15.11 | 328,642 | +0.01(+0.05%) |
May 14, 2002 | 15.11 | 15.39 | 15.05 | 15.10 | 445,185 | -0.08(-0.53%) |
May 13, 2002 | 14.98 | 15.31 | 14.78 | 15.18 | 298,765 | +0.24(+1.63%) |
May 10, 2002 | 14.93 | 15.08 | 14.71 | 14.94 | 476,296 | +0.13(+0.88%) |
May 09, 2002 | 15.64 | 15.64 | 14.74 | 14.81 | 642,222 | -0.66(-4.29%) |
May 08, 2002 | 15.97 | 16.07 | 14.57 | 15.47 | 1,229,630 | -0.68(-4.21%) |
May 07, 2002 | 15.57 | 16.20 | 15.52 | 16.15 | 1,093,087 | +0.63(+4.04%) |
May 06, 2002 | 15.43 | 15.69 | 15.43 | 15.52 | 301,975 | +0.08(+0.50%) |
May 03, 2002 | 15.51 | 15.75 | 15.31 | 15.45 | 494,321 | +0.00(+0.00%) |
May 02, 2002 | 15.39 | 15.53 | 15.26 | 15.45 | 382,716 | +0.02(+0.10%) |
May 01, 2002 | 15.34 | 15.67 | 15.02 | 15.43 | 760,000 | +0.12(+0.79%) |
Apr 30, 2002 | 14.78 | 15.56 | 14.66 | 15.31 | 776,296 | +0.53(+3.59%) |
Apr 29, 2002 | 14.79 | 14.79 | 14.09 | 14.78 | 680,494 | +0.07(+0.47%) |
Apr 26, 2002 | 15.21 | 15.27 | 14.47 | 14.71 | 2,037,532 | -0.48(-3.17%) |
Apr 25, 2002 | 15.07 | 15.54 | 14.98 | 15.19 | 648,642 | +0.05(+0.35%) |
Apr 24, 2002 | 15.24 | 15.39 | 14.74 | 15.14 | 608,395 | -0.10(-0.64%) |
Apr 23, 2002 | 15.36 | 15.39 | 15.23 | 15.24 | 236,543 | -0.12(-0.79%) |
Apr 22, 2002 | 15.59 | 15.59 | 15.20 | 15.36 | 511,605 | -0.22(-1.43%) |
Apr 19, 2002 | 15.57 | 15.60 | 15.39 | 15.58 | 318,765 | +0.07(+0.47%) |
Apr 18, 2002 | 15.47 | 15.55 | 15.33 | 15.51 | 529,136 | +0.12(+0.79%) |
Apr 17, 2002 | 15.39 | 15.47 | 15.31 | 15.39 | 471,358 | +0.08(+0.50%) |
Apr 16, 2002 | 15.07 | 15.49 | 14.98 | 15.31 | 645,185 | +0.38(+2.56%) |
Apr 15, 2002 | 14.99 | 15.27 | 14.81 | 14.93 | 556,790 | +0.09(+0.61%) |
Apr 12, 2002 | 14.66 | 14.99 | 14.58 | 14.84 | 194,814 | +0.10(+0.66%) |
Apr 11, 2002 | 15.13 | 15.14 | 14.42 | 14.74 | 371,111 | -0.40(-2.65%) |
Apr 10, 2002 | 15.20 | 15.24 | 14.96 | 15.14 | 475,062 | +0.08(+0.51%) |
Apr 09, 2002 | 14.70 | 15.24 | 14.66 | 15.06 | 1,064,198 | +0.41(+2.79%) |
Apr 08, 2002 | 14.39 | 14.86 | 14.18 | 14.65 | 1,274,322 | +0.33(+2.29%) |
Apr 05, 2002 | 13.94 | 14.39 | 13.94 | 14.32 | 506,173 | +0.31(+2.23%) |
Apr 04, 2002 | 13.58 | 14.09 | 13.43 | 14.01 | 991,852 | +0.50(+3.72%) |
Apr 03, 2002 | 13.36 | 13.75 | 13.35 | 13.51 | 187,160 | +0.09(+0.63%) |
Apr 02, 2002 | 13.16 | 13.54 | 13.10 | 13.43 | 322,963 | +0.32(+2.47%) |
Apr 01, 2002 | 13.61 | 13.61 | 13.06 | 13.10 | 372,592 | -0.49(-3.58%) |
Mar 29, 2002 | 13.49 | 13.59 | 13.42 | 13.59 | 442,716 | +0.00(+0.00%) |
Mar 28, 2002 | 13.49 | 13.59 | 13.42 | 13.59 | 442,716 | +0.16(+1.21%) |
Mar 27, 2002 | 13.32 | 13.49 | 13.28 | 13.43 | 584,938 | +0.10(+0.76%) |
Mar 26, 2002 | 13.33 | 13.54 | 13.17 | 13.32 | 541,975 | -0.02(-0.15%) |
Mar 25, 2002 | 13.56 | 13.57 | 13.22 | 13.34 | 248,889 | -0.33(-2.40%) |
Mar 22, 2002 | 13.66 | 13.80 | 13.44 | 13.67 | 264,197 | +0.21(+1.56%) |
Mar 21, 2002 | 13.69 | 13.69 | 13.35 | 13.46 | 284,691 | -0.10(-0.72%) |
Mar 20, 2002 | 13.98 | 13.98 | 13.45 | 13.56 | 329,136 | -0.34(-2.42%) |
Mar 19, 2002 | 14.01 | 14.13 | 13.81 | 13.90 | 167,901 | -0.03(-0.20%) |
Mar 18, 2002 | 13.84 | 14.01 | 13.75 | 13.92 | 324,197 | +0.14(+1.00%) |
Mar 15, 2002 | 13.50 | 13.87 | 13.37 | 13.79 | 871,358 | +0.42(+3.15%) |
Mar 14, 2002 | 13.00 | 13.57 | 13.00 | 13.37 | 639,753 | +0.02(+0.12%) |
Mar 13, 2002 | 14.23 | 14.23 | 13.28 | 13.35 | 597,778 | -0.98(-6.84%) |
Mar 12, 2002 | 13.50 | 14.44 | 13.45 | 14.33 | 592,346 | +0.55(+4.03%) |
Mar 11, 2002 | 13.77 | 13.91 | 13.53 | 13.77 | 241,975 | -0.03(-0.23%) |
Mar 08, 2002 | 13.75 | 14.00 | 13.51 | 13.81 | 230,123 | +0.15(+1.10%) |
Mar 07, 2002 | 13.69 | 13.75 | 13.51 | 13.66 | 372,839 | +0.08(+0.60%) |
Mar 06, 2002 | 13.30 | 13.67 | 12.99 | 13.58 | 170,617 | +0.34(+2.60%) |
Mar 05, 2002 | 13.61 | 13.61 | 13.01 | 13.23 | 441,975 | -0.32(-2.33%) |
Mar 04, 2002 | 12.79 | 13.70 | 12.64 | 13.55 | 471,605 | +0.90(+7.11%) |