Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.18 | 16.25 | 15.18 | 16.16 | 1,102,751 | +0.36(+2.28%) |
May 28, 2002 | 16.02 | 16.07 | 15.67 | 15.80 | 508,210 | -0.23(-1.42%) |
May 27, 2002 | 16.24 | 16.32 | 15.91 | 16.03 | 346,544 | +0.00(+0.00%) |
May 24, 2002 | 16.24 | 16.32 | 15.91 | 16.03 | 346,544 | -0.21(-1.32%) |
May 23, 2002 | 16.13 | 16.28 | 15.89 | 16.24 | 365,955 | +0.18(+1.15%) |
May 22, 2002 | 15.88 | 16.22 | 15.47 | 16.06 | 507,260 | +0.14(+0.88%) |
May 21, 2002 | 16.35 | 16.50 | 15.71 | 15.92 | 384,144 | -0.36(-2.22%) |
May 20, 2002 | 16.58 | 16.58 | 16.21 | 16.28 | 347,630 | -0.29(-1.78%) |
May 17, 2002 | 16.61 | 16.79 | 16.37 | 16.58 | 408,305 | +0.04(+0.27%) |
May 16, 2002 | 16.71 | 16.78 | 16.34 | 16.53 | 382,379 | -0.03(-0.18%) |
May 15, 2002 | 16.06 | 16.69 | 16.05 | 16.56 | 729,195 | +0.23(+1.40%) |
May 14, 2002 | 16.41 | 16.65 | 16.29 | 16.33 | 1,248,129 | -0.07(-0.45%) |
May 13, 2002 | 16.35 | 16.52 | 16.21 | 16.41 | 792,314 | +0.02(+0.13%) |
May 10, 2002 | 16.55 | 16.65 | 16.32 | 16.38 | 603,500 | -0.21(-1.24%) |
May 09, 2002 | 16.35 | 16.71 | 16.28 | 16.59 | 1,153,382 | -0.10(-0.62%) |
May 08, 2002 | 15.84 | 16.71 | 15.83 | 16.69 | 1,001,082 | +0.94(+5.94%) |
May 07, 2002 | 15.58 | 15.99 | 15.43 | 15.76 | 433,417 | +0.21(+1.37%) |
May 06, 2002 | 16.13 | 16.13 | 15.54 | 15.54 | 565,085 | -0.62(-3.83%) |
May 03, 2002 | 15.99 | 16.26 | 15.93 | 16.16 | 555,448 | +0.00(+0.00%) |
May 02, 2002 | 16.02 | 16.72 | 15.93 | 16.16 | 1,136,551 | +0.32(+2.00%) |
May 01, 2002 | 15.45 | 15.91 | 15.03 | 15.85 | 977,056 | +0.03(+0.19%) |
Apr 30, 2002 | 15.10 | 15.82 | 15.10 | 15.82 | 971,762 | +0.65(+4.27%) |
Apr 29, 2002 | 15.21 | 15.46 | 15.00 | 15.17 | 634,313 | -0.01(-0.10%) |
Apr 26, 2002 | 15.46 | 15.46 | 14.98 | 15.18 | 588,840 | -0.14(-0.91%) |
Apr 25, 2002 | 14.87 | 15.46 | 14.57 | 15.32 | 839,823 | +0.47(+3.17%) |
Apr 24, 2002 | 15.25 | 15.29 | 14.70 | 14.85 | 1,024,972 | -0.24(-1.56%) |
Apr 23, 2002 | 14.92 | 15.40 | 14.73 | 15.09 | 1,544,585 | +0.69(+4.81%) |
Apr 22, 2002 | 14.44 | 14.53 | 14.37 | 14.40 | 391,338 | -0.04(-0.31%) |
Apr 19, 2002 | 14.73 | 14.88 | 14.35 | 14.44 | 650,466 | -0.30(-2.05%) |
Apr 18, 2002 | 15.07 | 15.12 | 14.52 | 14.74 | 398,125 | -0.31(-2.06%) |
Apr 17, 2002 | 15.10 | 15.21 | 14.99 | 15.05 | 547,710 | +0.05(+0.34%) |
Apr 16, 2002 | 14.40 | 15.05 | 14.40 | 15.00 | 838,601 | +0.63(+4.41%) |
Apr 15, 2002 | 14.54 | 14.65 | 14.28 | 14.37 | 410,477 | -0.18(-1.22%) |
Apr 12, 2002 | 14.51 | 14.66 | 14.40 | 14.54 | 330,662 | +0.03(+0.20%) |
Apr 11, 2002 | 14.66 | 14.68 | 14.44 | 14.51 | 545,539 | -0.13(-0.86%) |
Apr 10, 2002 | 14.65 | 14.73 | 14.59 | 14.64 | 607,707 | -0.01(-0.05%) |
Apr 09, 2002 | 14.42 | 14.85 | 14.33 | 14.65 | 303,107 | +0.32(+2.21%) |
Apr 08, 2002 | 14.33 | 14.40 | 14.14 | 14.33 | 336,227 | +0.00(+0.00%) |
Apr 05, 2002 | 14.62 | 14.68 | 14.14 | 14.33 | 632,141 | -0.27(-1.87%) |
Apr 04, 2002 | 14.29 | 14.74 | 14.29 | 14.60 | 1,104,923 | +0.35(+2.43%) |
Apr 03, 2002 | 14.60 | 14.70 | 14.09 | 14.26 | 476,311 | -0.40(-2.71%) |
Apr 02, 2002 | 14.78 | 14.85 | 14.62 | 14.65 | 356,317 | -0.13(-0.90%) |
Apr 01, 2002 | 14.59 | 14.80 | 14.07 | 14.79 | 509,839 | +0.01(+0.05%) |
Mar 29, 2002 | 14.37 | 14.82 | 14.31 | 14.78 | 689,423 | +0.00(+0.00%) |
Mar 28, 2002 | 14.37 | 14.82 | 14.31 | 14.78 | 689,423 | +0.52(+3.62%) |
Mar 27, 2002 | 14.14 | 14.46 | 14.00 | 14.26 | 629,426 | +0.13(+0.94%) |
Mar 26, 2002 | 14.03 | 14.53 | 14.03 | 14.13 | 490,157 | +0.13(+0.89%) |
Mar 25, 2002 | 14.64 | 14.70 | 13.67 | 14.00 | 909,186 | -0.55(-3.80%) |
Mar 22, 2002 | 14.77 | 14.84 | 14.48 | 14.56 | 1,141,166 | -0.52(-3.47%) |
Mar 21, 2002 | 15.22 | 15.28 | 15.01 | 15.08 | 453,643 | -0.21(-1.35%) |
Mar 20, 2002 | 15.29 | 15.41 | 14.77 | 15.29 | 535,494 | -0.18(-1.14%) |
Mar 19, 2002 | 15.47 | 15.62 | 15.29 | 15.46 | 256,548 | -0.01(-0.05%) |
Mar 18, 2002 | 15.40 | 15.62 | 15.11 | 15.47 | 395,953 | +0.01(+0.10%) |
Mar 15, 2002 | 15.65 | 15.69 | 15.25 | 15.46 | 731,095 | +0.04(+0.24%) |
Mar 14, 2002 | 15.43 | 15.65 | 15.18 | 15.42 | 465,452 | -0.01(-0.05%) |
Mar 13, 2002 | 15.51 | 15.54 | 15.07 | 15.43 | 531,557 | -0.01(-0.05%) |
Mar 12, 2002 | 15.25 | 15.43 | 15.10 | 15.43 | 531,829 | -0.13(-0.85%) |
Mar 11, 2002 | 15.65 | 15.80 | 15.52 | 15.57 | 387,401 | -0.16(-1.03%) |
Mar 08, 2002 | 15.55 | 15.73 | 15.31 | 15.73 | 573,230 | +0.18(+1.14%) |
Mar 07, 2002 | 15.40 | 15.69 | 15.16 | 15.55 | 523,549 | -0.19(-1.22%) |
Mar 06, 2002 | 15.29 | 15.74 | 15.25 | 15.74 | 607,029 | +0.38(+2.49%) |
Mar 05, 2002 | 15.36 | 15.43 | 15.07 | 15.36 | 580,831 | -0.10(-0.67%) |
Mar 04, 2002 | 14.55 | 15.47 | 14.53 | 15.46 | 1,919,770 | +0.91(+6.23%) |