Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.44 | 16.54 | 16.17 | 16.33 | 481,168 | +0.29(+1.81%) |
May 28, 2002 | 15.90 | 16.27 | 15.58 | 16.04 | 853,074 | +0.34(+2.16%) |
May 27, 2002 | 15.55 | 15.94 | 15.41 | 15.70 | 1,055,404 | +0.00(+0.00%) |
May 24, 2002 | 15.55 | 15.94 | 15.41 | 15.70 | 1,051,294 | +0.11(+0.69%) |
May 23, 2002 | 14.93 | 15.76 | 14.91 | 15.60 | 2,063,549 | +0.38(+2.50%) |
May 22, 2002 | 14.97 | 15.75 | 14.85 | 15.22 | 1,270,667 | +0.18(+1.21%) |
May 21, 2002 | 16.03 | 16.03 | 14.70 | 15.03 | 4,544,088 | -0.98(-6.10%) |
May 20, 2002 | 16.59 | 17.04 | 15.97 | 16.01 | 2,512,447 | -0.70(-4.16%) |
May 17, 2002 | 17.09 | 17.35 | 16.58 | 16.70 | 2,167,011 | -0.45(-2.61%) |
May 16, 2002 | 18.10 | 18.43 | 17.04 | 17.15 | 1,049,844 | -0.83(-4.60%) |
May 15, 2002 | 18.00 | 18.29 | 17.66 | 17.98 | 988,806 | -0.16(-0.87%) |
May 14, 2002 | 18.57 | 19.03 | 18.09 | 18.14 | 1,250,119 | -0.36(-1.92%) |
May 13, 2002 | 18.49 | 18.70 | 17.90 | 18.49 | 624,032 | +0.12(+0.63%) |
May 10, 2002 | 18.57 | 18.65 | 18.05 | 18.38 | 803,398 | -0.17(-0.89%) |
May 09, 2002 | 18.96 | 19.11 | 18.44 | 18.54 | 778,016 | -0.41(-2.18%) |
May 08, 2002 | 18.40 | 19.02 | 18.40 | 18.95 | 1,064,831 | +0.55(+3.01%) |
May 07, 2002 | 19.24 | 19.24 | 18.36 | 18.40 | 1,675,931 | -0.84(-4.35%) |
May 06, 2002 | 19.04 | 19.33 | 18.95 | 19.24 | 312,922 | +0.09(+0.48%) |
May 03, 2002 | 19.24 | 19.28 | 18.72 | 19.15 | 270,740 | -0.10(-0.52%) |
May 02, 2002 | 19.20 | 19.44 | 19.19 | 19.24 | 346,644 | -0.10(-0.51%) |
May 01, 2002 | 19.34 | 19.44 | 18.57 | 19.34 | 543,535 | +0.08(+0.43%) |
Apr 30, 2002 | 18.86 | 19.34 | 18.62 | 19.26 | 445,271 | +0.41(+2.20%) |
Apr 29, 2002 | 18.62 | 18.85 | 18.57 | 18.85 | 443,216 | +0.23(+1.24%) |
Apr 26, 2002 | 18.70 | 18.91 | 18.57 | 18.62 | 449,018 | -0.15(-0.79%) |
Apr 25, 2002 | 18.66 | 18.80 | 18.57 | 18.76 | 853,195 | +0.04(+0.22%) |
Apr 24, 2002 | 18.60 | 18.74 | 18.50 | 18.72 | 547,040 | +0.21(+1.12%) |
Apr 23, 2002 | 18.50 | 18.76 | 18.42 | 18.52 | 419,405 | +0.02(+0.09%) |
Apr 22, 2002 | 18.63 | 18.69 | 18.33 | 18.50 | 643,250 | -0.20(-1.06%) |
Apr 19, 2002 | 17.91 | 18.70 | 17.83 | 18.70 | 422,548 | +0.66(+3.67%) |
Apr 18, 2002 | 17.75 | 18.19 | 17.46 | 18.04 | 532,295 | +0.32(+1.82%) |
Apr 17, 2002 | 18.03 | 18.12 | 17.61 | 17.71 | 387,134 | -0.26(-1.47%) |
Apr 16, 2002 | 17.37 | 18.19 | 16.96 | 17.98 | 1,955,978 | +0.36(+2.02%) |
Apr 15, 2002 | 18.20 | 18.28 | 17.62 | 17.62 | 722,780 | -0.58(-3.18%) |
Apr 12, 2002 | 17.95 | 18.24 | 17.80 | 18.20 | 773,302 | +0.26(+1.43%) |
Apr 11, 2002 | 18.24 | 18.28 | 17.83 | 17.95 | 394,749 | -0.34(-1.86%) |
Apr 10, 2002 | 18.08 | 18.39 | 17.91 | 18.28 | 807,386 | +0.26(+1.42%) |
Apr 09, 2002 | 17.85 | 18.20 | 17.85 | 18.03 | 726,285 | +0.10(+0.55%) |
Apr 08, 2002 | 17.66 | 18.04 | 17.33 | 17.93 | 504,979 | +0.21(+1.17%) |
Apr 05, 2002 | 17.84 | 18.00 | 17.62 | 17.72 | 528,910 | -0.07(-0.37%) |
Apr 04, 2002 | 17.57 | 17.95 | 17.54 | 17.79 | 698,002 | +0.22(+1.22%) |
Apr 03, 2002 | 18.16 | 18.20 | 17.44 | 17.57 | 598,288 | -0.50(-2.75%) |
Apr 02, 2002 | 18.04 | 18.32 | 17.91 | 18.07 | 405,868 | -0.07(-0.41%) |
Apr 01, 2002 | 18.37 | 18.41 | 17.95 | 18.14 | 715,890 | -0.21(-1.13%) |
Mar 29, 2002 | 18.53 | 18.95 | 18.30 | 18.35 | 433,668 | +0.00(+0.00%) |
Mar 28, 2002 | 18.53 | 18.95 | 18.30 | 18.35 | 433,547 | -0.22(-1.20%) |
Mar 27, 2002 | 18.61 | 18.70 | 18.25 | 18.57 | 1,325,540 | +0.16(+0.85%) |
Mar 26, 2002 | 19.04 | 19.21 | 18.28 | 18.42 | 1,182,676 | -0.50(-2.67%) |
Mar 25, 2002 | 18.28 | 19.07 | 18.28 | 18.92 | 1,461,514 | +0.58(+3.16%) |
Mar 22, 2002 | 20.04 | 20.20 | 18.09 | 18.34 | 3,709,265 | -1.70(-8.50%) |
Mar 21, 2002 | 19.69 | 20.06 | 19.65 | 20.05 | 735,592 | +0.40(+2.02%) |
Mar 20, 2002 | 20.05 | 20.22 | 19.65 | 19.65 | 347,369 | -0.41(-2.06%) |
Mar 19, 2002 | 19.67 | 20.26 | 19.53 | 20.06 | 917,737 | +0.46(+2.32%) |
Mar 18, 2002 | 20.15 | 20.15 | 19.39 | 19.61 | 491,321 | -0.27(-1.37%) |
Mar 15, 2002 | 19.99 | 20.15 | 19.57 | 19.88 | 474,641 | +0.09(+0.46%) |
Mar 14, 2002 | 19.57 | 19.88 | 19.45 | 19.79 | 306,033 | +0.28(+1.44%) |
Mar 13, 2002 | 19.40 | 19.58 | 19.21 | 19.51 | 635,394 | +0.27(+1.42%) |
Mar 12, 2002 | 19.28 | 19.53 | 18.86 | 19.24 | 399,342 | -0.02(-0.09%) |
Mar 11, 2002 | 19.06 | 19.32 | 18.95 | 19.25 | 480,685 | +0.19(+1.00%) |
Mar 08, 2002 | 19.19 | 19.40 | 18.91 | 19.06 | 465,818 | +0.20(+1.05%) |
Mar 07, 2002 | 19.77 | 19.81 | 18.86 | 18.86 | 498,694 | -0.46(-2.36%) |
Mar 06, 2002 | 19.61 | 19.65 | 18.70 | 19.32 | 856,700 | +0.02(+0.09%) |
Mar 05, 2002 | 19.07 | 19.98 | 18.88 | 19.30 | 1,466,107 | +0.18(+0.95%) |
Mar 04, 2002 | 17.62 | 19.36 | 17.57 | 19.12 | 1,423,925 | +1.54(+8.75%) |