Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.19 | 15.31 | 15.11 | 15.24 | 84,430 | -0.06(-0.39%) |
May 28, 2002 | 15.28 | 15.30 | 15.03 | 15.30 | 95,516 | +0.04(+0.26%) |
May 27, 2002 | 15.51 | 15.51 | 15.20 | 15.26 | 75,775 | +0.00(+0.00%) |
May 24, 2002 | 15.51 | 15.51 | 15.20 | 15.26 | 72,738 | -0.19(-1.24%) |
May 23, 2002 | 15.17 | 15.45 | 14.97 | 15.45 | 87,164 | +0.09(+0.56%) |
May 22, 2002 | 15.31 | 15.43 | 15.18 | 15.36 | 59,982 | +0.05(+0.34%) |
May 21, 2002 | 15.28 | 15.34 | 15.08 | 15.31 | 83,367 | +0.10(+0.65%) |
May 20, 2002 | 15.41 | 15.50 | 15.21 | 15.21 | 79,419 | -0.16(-1.07%) |
May 17, 2002 | 15.51 | 15.56 | 15.34 | 15.38 | 120,116 | -0.10(-0.64%) |
May 16, 2002 | 15.71 | 15.82 | 15.40 | 15.48 | 133,631 | -0.21(-1.34%) |
May 15, 2002 | 15.67 | 15.69 | 15.57 | 15.69 | 83,215 | +0.05(+0.29%) |
May 14, 2002 | 15.26 | 15.71 | 15.26 | 15.64 | 107,664 | +0.36(+2.33%) |
May 13, 2002 | 15.31 | 15.40 | 15.28 | 15.28 | 143,805 | +0.04(+0.26%) |
May 10, 2002 | 15.44 | 15.44 | 15.19 | 15.24 | 80,786 | -0.16(-1.07%) |
May 09, 2002 | 15.78 | 15.83 | 15.31 | 15.41 | 77,597 | -0.38(-2.38%) |
May 08, 2002 | 15.43 | 15.80 | 15.42 | 15.78 | 76,534 | +0.28(+1.78%) |
May 07, 2002 | 15.70 | 15.72 | 15.48 | 15.51 | 57,097 | -0.13(-0.80%) |
May 06, 2002 | 15.74 | 15.90 | 15.57 | 15.63 | 76,382 | -0.17(-1.08%) |
May 03, 2002 | 15.80 | 16.00 | 15.71 | 15.80 | 111,612 | +0.00(+0.00%) |
May 02, 2002 | 15.80 | 15.87 | 15.74 | 15.80 | 172,354 | +0.00(+0.00%) |
May 01, 2002 | 15.80 | 15.90 | 15.68 | 15.80 | 105,842 | +0.05(+0.29%) |
Apr 30, 2002 | 15.77 | 15.80 | 15.71 | 15.76 | 144,261 | +0.02(+0.13%) |
Apr 29, 2002 | 15.74 | 15.84 | 15.64 | 15.74 | 93,997 | +0.03(+0.21%) |
Apr 26, 2002 | 15.88 | 15.94 | 15.61 | 15.71 | 83,975 | -0.17(-1.08%) |
Apr 25, 2002 | 15.95 | 16.07 | 15.87 | 15.88 | 89,441 | -0.04(-0.25%) |
Apr 24, 2002 | 15.97 | 16.07 | 15.88 | 15.92 | 79,875 | -0.01(-0.08%) |
Apr 23, 2002 | 16.07 | 16.17 | 15.91 | 15.93 | 88,378 | -0.09(-0.53%) |
Apr 22, 2002 | 16.07 | 16.09 | 15.88 | 16.02 | 127,709 | +0.01(+0.08%) |
Apr 19, 2002 | 15.97 | 16.00 | 15.90 | 16.00 | 67,726 | +0.01(+0.08%) |
Apr 18, 2002 | 16.00 | 16.04 | 15.87 | 15.99 | 74,560 | +0.05(+0.33%) |
Apr 17, 2002 | 15.97 | 16.04 | 15.90 | 15.94 | 117,534 | -0.10(-0.62%) |
Apr 16, 2002 | 15.80 | 16.09 | 15.80 | 16.04 | 184,806 | +0.22(+1.42%) |
Apr 15, 2002 | 16.07 | 16.09 | 15.79 | 15.81 | 112,220 | -0.25(-1.56%) |
Apr 12, 2002 | 15.91 | 16.10 | 15.73 | 16.06 | 198,473 | +0.20(+1.25%) |
Apr 11, 2002 | 16.07 | 16.07 | 15.80 | 15.86 | 88,682 | -0.24(-1.51%) |
Apr 10, 2002 | 15.88 | 16.17 | 15.87 | 16.11 | 203,787 | +0.24(+1.49%) |
Apr 09, 2002 | 15.80 | 15.95 | 15.74 | 15.87 | 133,935 | +0.03(+0.17%) |
Apr 08, 2002 | 15.57 | 15.87 | 15.57 | 15.84 | 64,841 | +0.27(+1.73%) |
Apr 05, 2002 | 15.44 | 15.71 | 15.44 | 15.57 | 102,653 | +0.04(+0.25%) |
Apr 04, 2002 | 15.60 | 15.73 | 15.44 | 15.53 | 93,086 | -0.09(-0.59%) |
Apr 03, 2002 | 15.79 | 15.79 | 15.59 | 15.63 | 82,304 | -0.14(-0.92%) |
Apr 02, 2002 | 15.71 | 15.87 | 15.64 | 15.77 | 171,594 | +0.13(+0.84%) |
Apr 01, 2002 | 15.53 | 15.94 | 15.50 | 15.64 | 148,209 | +0.10(+0.64%) |
Mar 29, 2002 | 16.00 | 16.13 | 15.54 | 15.54 | 115,105 | +0.00(+0.00%) |
Mar 28, 2002 | 16.00 | 16.13 | 15.54 | 15.54 | 115,105 | -0.40(-2.48%) |
Mar 27, 2002 | 15.84 | 16.13 | 15.80 | 15.94 | 92,175 | +0.16(+1.04%) |
Mar 26, 2002 | 15.79 | 15.84 | 15.67 | 15.77 | 73,193 | +0.01(+0.08%) |
Mar 25, 2002 | 15.60 | 15.97 | 15.57 | 15.76 | 99,919 | +0.09(+0.59%) |
Mar 22, 2002 | 15.93 | 16.00 | 15.67 | 15.67 | 271,970 | -0.24(-1.53%) |
Mar 21, 2002 | 15.67 | 15.93 | 15.67 | 15.91 | 225,654 | +0.32(+2.07%) |
Mar 20, 2002 | 15.80 | 16.07 | 15.55 | 15.59 | 116,927 | -0.22(-1.38%) |
Mar 19, 2002 | 15.67 | 15.84 | 15.67 | 15.80 | 65,297 | +0.07(+0.46%) |
Mar 18, 2002 | 15.65 | 15.77 | 15.55 | 15.73 | 59,678 | +0.09(+0.55%) |
Mar 15, 2002 | 15.34 | 16.07 | 15.30 | 15.65 | 230,362 | +0.08(+0.51%) |
Mar 14, 2002 | 15.44 | 15.57 | 15.41 | 15.57 | 5,481,927 | +0.15(+0.98%) |
Mar 13, 2002 | 15.24 | 15.51 | 15.15 | 15.42 | 1,062,977 | +0.11(+0.69%) |
Mar 12, 2002 | 15.41 | 15.41 | 15.01 | 15.31 | 133,479 | -0.13(-0.85%) |
Mar 11, 2002 | 15.32 | 15.44 | 15.10 | 15.44 | 71,978 | +0.16(+1.08%) |
Mar 08, 2002 | 15.11 | 15.28 | 14.79 | 15.28 | 165,217 | +0.16(+1.09%) |
Mar 07, 2002 | 14.75 | 15.11 | 14.75 | 15.11 | 149,272 | +0.30(+2.05%) |
Mar 06, 2002 | 14.79 | 14.82 | 14.57 | 14.81 | 157,168 | +0.15(+1.03%) |
Mar 05, 2002 | 14.78 | 14.78 | 14.62 | 14.66 | 129,683 | -0.05(-0.36%) |
Mar 04, 2002 | 14.70 | 14.78 | 14.66 | 14.71 | 128,316 | +0.03(+0.22%) |