Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.79 | 15.94 | 15.37 | 15.37 | 97,713 | -0.27(-1.74%) |
May 28, 2002 | 15.64 | 15.73 | 15.54 | 15.65 | 74,401 | -0.03(-0.19%) |
May 27, 2002 | 15.65 | 15.73 | 15.60 | 15.68 | 55,883 | +0.00(+0.00%) |
May 24, 2002 | 15.65 | 15.73 | 15.60 | 15.68 | 55,883 | -0.04(-0.27%) |
May 23, 2002 | 15.78 | 15.79 | 15.60 | 15.72 | 66,464 | -0.05(-0.31%) |
May 22, 2002 | 15.73 | 15.88 | 15.58 | 15.77 | 141,527 | -0.01(-0.08%) |
May 21, 2002 | 15.85 | 15.94 | 15.72 | 15.78 | 74,731 | -0.07(-0.46%) |
May 20, 2002 | 16.05 | 16.11 | 15.85 | 15.85 | 144,503 | -0.36(-2.20%) |
May 17, 2002 | 16.27 | 16.30 | 16.09 | 16.21 | 40,507 | -0.06(-0.37%) |
May 16, 2002 | 16.19 | 16.27 | 16.03 | 16.27 | 89,942 | +0.01(+0.07%) |
May 15, 2002 | 16.18 | 16.42 | 16.18 | 16.26 | 138,716 | -0.01(-0.07%) |
May 14, 2002 | 16.00 | 16.37 | 16.00 | 16.27 | 127,804 | +0.28(+1.74%) |
May 13, 2002 | 15.97 | 16.00 | 15.88 | 15.99 | 129,623 | +0.10(+0.61%) |
May 10, 2002 | 15.99 | 16.00 | 15.85 | 15.89 | 295,950 | -0.04(-0.23%) |
May 09, 2002 | 15.89 | 16.03 | 15.86 | 15.93 | 276,441 | -0.04(-0.23%) |
May 08, 2002 | 15.79 | 15.99 | 15.79 | 15.97 | 192,450 | +0.18(+1.11%) |
May 07, 2002 | 15.69 | 16.00 | 15.67 | 15.79 | 255,774 | +0.10(+0.66%) |
May 06, 2002 | 15.77 | 15.91 | 15.66 | 15.69 | 143,841 | -0.04(-0.23%) |
May 03, 2002 | 15.45 | 15.81 | 15.45 | 15.73 | 86,470 | +0.11(+0.70%) |
May 02, 2002 | 15.60 | 15.79 | 15.28 | 15.62 | 132,764 | +0.05(+0.35%) |
May 01, 2002 | 15.76 | 15.85 | 15.37 | 15.56 | 86,966 | -0.02(-0.16%) |
Apr 30, 2002 | 15.30 | 15.76 | 15.23 | 15.59 | 187,159 | +0.18(+1.14%) |
Apr 29, 2002 | 15.36 | 15.48 | 15.33 | 15.41 | 95,398 | -0.01(-0.08%) |
Apr 26, 2002 | 15.30 | 15.50 | 15.30 | 15.42 | 113,750 | +0.29(+1.92%) |
Apr 25, 2002 | 15.28 | 15.44 | 15.09 | 15.13 | 181,042 | -0.22(-1.46%) |
Apr 24, 2002 | 15.36 | 15.57 | 15.27 | 15.36 | 55,056 | -0.13(-0.82%) |
Apr 23, 2002 | 15.32 | 15.67 | 15.31 | 15.48 | 110,774 | +0.18(+1.15%) |
Apr 22, 2002 | 15.31 | 15.38 | 15.28 | 15.31 | 60,843 | -0.06(-0.39%) |
Apr 19, 2002 | 15.51 | 15.60 | 15.30 | 15.37 | 49,435 | -0.10(-0.63%) |
Apr 18, 2002 | 15.30 | 15.49 | 15.29 | 15.47 | 218,242 | +0.06(+0.39%) |
Apr 17, 2002 | 15.84 | 15.84 | 15.36 | 15.40 | 92,422 | -0.38(-2.41%) |
Apr 16, 2002 | 15.71 | 15.84 | 15.42 | 15.79 | 80,683 | +0.18(+1.16%) |
Apr 15, 2002 | 15.67 | 15.91 | 15.56 | 15.60 | 106,972 | -0.06(-0.39%) |
Apr 12, 2002 | 15.46 | 15.97 | 15.46 | 15.67 | 130,284 | +0.24(+1.53%) |
Apr 11, 2002 | 15.46 | 15.80 | 15.22 | 15.43 | 139,377 | -0.27(-1.70%) |
Apr 10, 2002 | 15.45 | 15.94 | 15.37 | 15.70 | 289,502 | +0.18(+1.17%) |
Apr 09, 2002 | 15.12 | 15.67 | 15.12 | 15.51 | 153,266 | +0.40(+2.64%) |
Apr 08, 2002 | 15.14 | 15.27 | 14.97 | 15.11 | 60,347 | +0.05(+0.36%) |
Apr 05, 2002 | 15.20 | 15.21 | 15.06 | 15.06 | 92,918 | -0.09(-0.60%) |
Apr 04, 2002 | 15.09 | 15.30 | 15.07 | 15.15 | 136,071 | +0.03(+0.20%) |
Apr 03, 2002 | 15.33 | 15.39 | 15.01 | 15.12 | 137,889 | -0.16(-1.07%) |
Apr 02, 2002 | 15.12 | 15.44 | 15.06 | 15.28 | 130,119 | +0.11(+0.72%) |
Apr 01, 2002 | 15.23 | 15.36 | 14.85 | 15.18 | 83,163 | -0.10(-0.67%) |
Mar 29, 2002 | 15.36 | 15.42 | 15.24 | 15.28 | 152,439 | +0.00(+0.00%) |
Mar 28, 2002 | 15.36 | 15.42 | 15.24 | 15.28 | 152,439 | -0.07(-0.43%) |
Mar 27, 2002 | 15.18 | 15.37 | 15.18 | 15.34 | 107,633 | +0.17(+1.12%) |
Mar 26, 2002 | 15.05 | 15.25 | 14.98 | 15.18 | 161,698 | +0.01(+0.04%) |
Mar 25, 2002 | 14.87 | 15.27 | 14.87 | 15.17 | 182,199 | +0.25(+1.70%) |
Mar 22, 2002 | 14.77 | 15.10 | 14.73 | 14.92 | 118,214 | +0.17(+1.15%) |
Mar 21, 2002 | 15.05 | 15.06 | 14.61 | 14.75 | 208,818 | -0.31(-2.09%) |
Mar 20, 2002 | 15.10 | 15.18 | 15.05 | 15.06 | 48,773 | -0.04(-0.28%) |
Mar 19, 2002 | 15.09 | 15.19 | 15.08 | 15.10 | 45,963 | -0.08(-0.52%) |
Mar 18, 2002 | 15.24 | 15.27 | 15.08 | 15.18 | 162,855 | +0.00(+0.00%) |
Mar 15, 2002 | 14.88 | 15.30 | 14.82 | 15.18 | 93,083 | -0.08(-0.52%) |
Mar 14, 2002 | 15.18 | 15.30 | 15.10 | 15.26 | 147,313 | +0.08(+0.56%) |
Mar 13, 2002 | 15.12 | 15.21 | 15.08 | 15.18 | 114,412 | +0.03(+0.20%) |
Mar 12, 2002 | 15.21 | 15.30 | 15.09 | 15.14 | 458,640 | -0.05(-0.36%) |
Mar 11, 2002 | 15.16 | 15.27 | 15.09 | 15.20 | 211,794 | +0.08(+0.52%) |
Mar 08, 2002 | 15.14 | 15.27 | 15.09 | 15.12 | 78,369 | -0.02(-0.12%) |
Mar 07, 2002 | 14.96 | 15.15 | 14.96 | 15.14 | 300,580 | +0.18(+1.17%) |
Mar 06, 2002 | 14.79 | 14.96 | 14.76 | 14.96 | 164,343 | +0.05(+0.36%) |
Mar 05, 2002 | 14.89 | 14.93 | 14.85 | 14.91 | 177,901 | +0.03(+0.20%) |
Mar 04, 2002 | 14.73 | 14.94 | 14.67 | 14.88 | 99,201 | +0.07(+0.49%) |