Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.69 | 16.96 | 16.60 | 16.60 | 70,780 | -0.05(-0.27%) |
May 28, 2002 | 16.92 | 16.92 | 16.55 | 16.64 | 163,941 | -0.23(-1.34%) |
May 27, 2002 | 17.49 | 17.64 | 16.87 | 16.87 | 100,217 | +0.00(+0.00%) |
May 24, 2002 | 17.49 | 17.64 | 16.87 | 16.87 | 99,114 | -0.54(-3.13%) |
May 23, 2002 | 16.28 | 17.41 | 16.28 | 17.41 | 95,256 | +1.12(+6.85%) |
May 22, 2002 | 16.24 | 16.55 | 16.08 | 16.30 | 163,831 | +0.01(+0.06%) |
May 21, 2002 | 16.51 | 16.61 | 16.24 | 16.29 | 197,457 | -0.26(-1.59%) |
May 20, 2002 | 16.51 | 16.60 | 16.24 | 16.55 | 144,758 | -0.05(-0.33%) |
May 17, 2002 | 15.74 | 16.69 | 15.74 | 16.61 | 160,965 | +0.92(+5.84%) |
May 16, 2002 | 15.92 | 15.92 | 15.49 | 15.69 | 92,610 | -0.30(-1.87%) |
May 15, 2002 | 15.83 | 16.15 | 15.65 | 15.99 | 96,358 | +0.07(+0.46%) |
May 14, 2002 | 15.30 | 15.95 | 15.30 | 15.92 | 109,919 | +0.71(+4.65%) |
May 13, 2002 | 14.83 | 15.31 | 14.81 | 15.21 | 66,039 | +0.30(+2.01%) |
May 10, 2002 | 15.46 | 15.51 | 14.70 | 14.91 | 106,722 | -0.55(-3.58%) |
May 09, 2002 | 15.67 | 16.05 | 15.42 | 15.46 | 94,815 | -0.24(-1.50%) |
May 08, 2002 | 14.84 | 15.78 | 14.74 | 15.70 | 185,330 | +1.09(+7.45%) |
May 07, 2002 | 15.15 | 15.33 | 13.99 | 14.61 | 311,125 | -0.53(-3.48%) |
May 06, 2002 | 16.05 | 16.05 | 15.07 | 15.14 | 174,746 | -0.91(-5.65%) |
May 03, 2002 | 16.33 | 16.33 | 15.60 | 16.05 | 186,212 | -0.28(-1.72%) |
May 02, 2002 | 16.15 | 16.49 | 16.15 | 16.33 | 131,087 | +0.04(+0.22%) |
May 01, 2002 | 16.54 | 16.56 | 16.06 | 16.29 | 184,668 | -0.13(-0.77%) |
Apr 30, 2002 | 16.22 | 16.45 | 15.69 | 16.42 | 285,657 | +0.19(+1.17%) |
Apr 29, 2002 | 16.51 | 16.54 | 16.15 | 16.23 | 208,923 | -0.64(-3.82%) |
Apr 26, 2002 | 17.67 | 17.75 | 16.87 | 16.87 | 183,345 | -0.79(-4.47%) |
Apr 25, 2002 | 18.11 | 18.11 | 17.51 | 17.66 | 116,644 | -0.46(-2.55%) |
Apr 24, 2002 | 18.29 | 18.46 | 18.07 | 18.12 | 116,754 | -0.15(-0.84%) |
Apr 23, 2002 | 18.32 | 18.56 | 18.16 | 18.28 | 91,066 | -0.10(-0.54%) |
Apr 22, 2002 | 18.60 | 18.78 | 18.29 | 18.38 | 69,457 | -0.68(-3.57%) |
Apr 19, 2002 | 19.05 | 19.21 | 18.91 | 19.06 | 65,488 | +0.07(+0.38%) |
Apr 18, 2002 | 18.23 | 18.98 | 18.15 | 18.98 | 107,493 | +0.74(+4.08%) |
Apr 17, 2002 | 18.78 | 19.02 | 18.23 | 18.24 | 156,996 | -0.62(-3.27%) |
Apr 16, 2002 | 18.14 | 18.86 | 18.14 | 18.86 | 103,194 | +0.54(+2.97%) |
Apr 15, 2002 | 18.14 | 18.40 | 18.00 | 18.31 | 91,287 | -0.04(-0.20%) |
Apr 12, 2002 | 17.96 | 18.37 | 17.82 | 18.35 | 78,939 | +0.46(+2.59%) |
Apr 11, 2002 | 18.36 | 18.39 | 17.88 | 17.89 | 98,343 | -0.47(-2.57%) |
Apr 10, 2002 | 17.69 | 18.36 | 17.63 | 18.36 | 175,518 | +0.53(+2.95%) |
Apr 09, 2002 | 17.82 | 18.00 | 17.60 | 17.83 | 99,445 | -0.04(-0.20%) |
Apr 08, 2002 | 17.91 | 17.96 | 17.34 | 17.87 | 176,400 | -0.14(-0.76%) |
Apr 05, 2002 | 18.10 | 18.19 | 17.73 | 18.00 | 244,203 | -0.10(-0.55%) |
Apr 04, 2002 | 18.10 | 18.14 | 17.85 | 18.10 | 11,025 | +0.01(+0.05%) |
Apr 03, 2002 | 18.14 | 18.28 | 17.98 | 18.10 | 215,649 | -0.08(-0.45%) |
Apr 02, 2002 | 18.39 | 18.52 | 18.18 | 18.18 | 115,872 | -0.21(-1.13%) |
Apr 01, 2002 | 18.15 | 18.49 | 17.97 | 18.39 | 117,305 | +0.01(+0.05%) |
Mar 29, 2002 | 18.37 | 18.46 | 18.14 | 18.38 | 120,392 | +0.00(+0.00%) |
Mar 28, 2002 | 18.37 | 18.46 | 18.14 | 18.38 | 120,392 | -0.03(-0.15%) |
Mar 27, 2002 | 18.14 | 18.49 | 18.01 | 18.40 | 143,435 | +0.29(+1.60%) |
Mar 26, 2002 | 18.37 | 18.37 | 18.05 | 18.11 | 129,984 | -0.24(-1.33%) |
Mar 25, 2002 | 18.19 | 18.50 | 18.19 | 18.36 | 123,810 | -0.05(-0.30%) |
Mar 22, 2002 | 18.87 | 18.87 | 18.20 | 18.41 | 99,996 | -0.54(-2.87%) |
Mar 21, 2002 | 18.69 | 19.05 | 18.23 | 18.96 | 80,923 | +0.27(+1.46%) |
Mar 20, 2002 | 18.59 | 19.13 | 18.37 | 18.68 | 147,624 | +0.03(+0.15%) |
Mar 19, 2002 | 18.41 | 18.82 | 18.32 | 18.66 | 126,787 | +0.44(+2.39%) |
Mar 18, 2002 | 17.90 | 18.23 | 17.46 | 18.22 | 190,842 | +0.15(+0.80%) |
Mar 15, 2002 | 17.87 | 18.24 | 17.87 | 18.08 | 104,737 | +0.08(+0.45%) |
Mar 14, 2002 | 18.14 | 18.37 | 17.91 | 18.00 | 130,205 | -0.14(-0.75%) |
Mar 13, 2002 | 17.91 | 18.32 | 17.91 | 18.13 | 87,538 | +0.22(+1.22%) |
Mar 12, 2002 | 18.23 | 18.28 | 17.73 | 17.91 | 121,274 | -0.41(-2.23%) |
Mar 11, 2002 | 18.14 | 18.49 | 18.06 | 18.32 | 76,293 | +0.19(+1.05%) |
Mar 08, 2002 | 17.73 | 18.13 | 17.64 | 18.13 | 86,656 | +0.54(+3.04%) |
Mar 07, 2002 | 18.42 | 18.47 | 17.51 | 17.60 | 103,083 | -0.83(-4.48%) |
Mar 06, 2002 | 17.53 | 18.50 | 17.46 | 18.42 | 263,056 | +1.01(+5.78%) |
Mar 05, 2002 | 17.14 | 17.68 | 16.92 | 17.41 | 158,980 | +0.27(+1.59%) |
Mar 04, 2002 | 16.87 | 17.15 | 16.55 | 17.14 | 195,914 | +0.34(+2.05%) |