Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.81 | 15.45 | 14.36 | 14.40 | 103,226 | -1.30(-8.26%) |
May 28, 2002 | 15.75 | 15.85 | 15.05 | 15.70 | 50,913 | +0.16(+1.05%) |
May 27, 2002 | 16.27 | 16.30 | 15.54 | 15.54 | 29,942 | +0.00(+0.00%) |
May 24, 2002 | 16.27 | 16.30 | 15.54 | 15.54 | 28,777 | -0.77(-4.74%) |
May 23, 2002 | 16.31 | 16.37 | 15.72 | 16.31 | 38,797 | +0.00(+0.00%) |
May 22, 2002 | 16.26 | 16.51 | 16.19 | 16.31 | 38,214 | +0.03(+0.21%) |
May 21, 2002 | 16.05 | 16.39 | 15.92 | 16.27 | 77,361 | +0.06(+0.37%) |
May 20, 2002 | 16.35 | 16.47 | 16.06 | 16.21 | 89,128 | -0.19(-1.15%) |
May 17, 2002 | 16.59 | 16.61 | 16.26 | 16.40 | 49,166 | -0.12(-0.73%) |
May 16, 2002 | 16.65 | 16.94 | 16.37 | 16.52 | 104,274 | -0.20(-1.18%) |
May 15, 2002 | 16.34 | 16.74 | 16.28 | 16.72 | 198,296 | +0.38(+2.31%) |
May 14, 2002 | 15.50 | 16.36 | 15.36 | 16.34 | 96,701 | +0.90(+5.84%) |
May 13, 2002 | 15.82 | 16.35 | 15.31 | 15.44 | 49,399 | -0.27(-1.75%) |
May 10, 2002 | 15.96 | 16.22 | 15.36 | 15.72 | 103,459 | -0.29(-1.82%) |
May 09, 2002 | 16.39 | 16.57 | 15.78 | 16.01 | 126,877 | -0.43(-2.61%) |
May 08, 2002 | 16.16 | 16.52 | 16.16 | 16.44 | 84,002 | +0.43(+2.68%) |
May 07, 2002 | 15.96 | 16.33 | 15.38 | 16.01 | 77,128 | +0.04(+0.27%) |
May 06, 2002 | 16.15 | 16.35 | 15.83 | 15.96 | 60,584 | -0.32(-1.95%) |
May 03, 2002 | 16.32 | 16.35 | 16.14 | 16.28 | 94,953 | -0.04(-0.22%) |
May 02, 2002 | 16.31 | 16.39 | 15.71 | 16.32 | 74,565 | -0.05(-0.31%) |
May 01, 2002 | 16.05 | 16.39 | 15.98 | 16.37 | 92,041 | +0.36(+2.25%) |
Apr 30, 2002 | 15.49 | 16.17 | 15.49 | 16.01 | 124,780 | +0.64(+4.19%) |
Apr 29, 2002 | 15.02 | 15.73 | 15.02 | 15.36 | 51,263 | +0.09(+0.56%) |
Apr 26, 2002 | 15.58 | 16.14 | 14.86 | 15.28 | 74,448 | -0.67(-4.19%) |
Apr 25, 2002 | 16.25 | 16.41 | 15.58 | 15.95 | 37,981 | -0.30(-1.86%) |
Apr 24, 2002 | 15.96 | 16.54 | 15.78 | 16.25 | 121,284 | +0.24(+1.51%) |
Apr 23, 2002 | 15.84 | 16.35 | 15.60 | 16.01 | 56,972 | +0.08(+0.49%) |
Apr 22, 2002 | 16.31 | 16.34 | 15.83 | 15.93 | 77,128 | -0.46(-2.83%) |
Apr 19, 2002 | 16.01 | 16.64 | 15.89 | 16.39 | 96,934 | +0.33(+2.03%) |
Apr 18, 2002 | 16.95 | 16.99 | 15.84 | 16.07 | 162,295 | -0.67(-4.00%) |
Apr 17, 2002 | 16.51 | 16.95 | 16.18 | 16.74 | 173,946 | +0.08(+0.47%) |
Apr 16, 2002 | 15.24 | 16.74 | 15.24 | 16.66 | 301,056 | +1.56(+10.35%) |
Apr 15, 2002 | 15.84 | 16.20 | 15.03 | 15.10 | 94,953 | -0.35(-2.28%) |
Apr 12, 2002 | 14.76 | 15.75 | 14.76 | 15.45 | 78,409 | +0.27(+1.81%) |
Apr 11, 2002 | 14.98 | 15.66 | 14.76 | 15.17 | 88,313 | -0.27(-1.72%) |
Apr 10, 2002 | 15.42 | 15.71 | 14.99 | 15.44 | 84,934 | -0.09(-0.61%) |
Apr 09, 2002 | 15.37 | 15.78 | 15.37 | 15.54 | 45,205 | +0.04(+0.28%) |
Apr 08, 2002 | 15.17 | 15.49 | 14.53 | 15.49 | 100,662 | +0.24(+1.58%) |
Apr 05, 2002 | 15.11 | 15.79 | 14.78 | 15.25 | 156,936 | +0.15(+0.97%) |
Apr 04, 2002 | 14.85 | 15.30 | 14.68 | 15.11 | 59,069 | +0.52(+3.59%) |
Apr 03, 2002 | 14.68 | 15.07 | 14.29 | 14.58 | 77,011 | -0.01(-0.06%) |
Apr 02, 2002 | 14.26 | 14.76 | 14.25 | 14.59 | 64,778 | -0.03(-0.23%) |
Apr 01, 2002 | 14.79 | 14.79 | 14.17 | 14.63 | 64,312 | -0.45(-3.02%) |
Mar 29, 2002 | 14.52 | 15.26 | 14.52 | 15.08 | 172,548 | +0.00(+0.00%) |
Mar 28, 2002 | 14.52 | 15.26 | 14.52 | 15.08 | 171,499 | +0.33(+2.21%) |
Mar 27, 2002 | 14.72 | 14.81 | 14.59 | 14.75 | 70,370 | -0.01(-0.06%) |
Mar 26, 2002 | 14.67 | 15.02 | 14.39 | 14.76 | 91,691 | +0.14(+0.94%) |
Mar 25, 2002 | 14.06 | 14.63 | 13.96 | 14.63 | 216,005 | +0.76(+5.51%) |
Mar 22, 2002 | 14.57 | 14.61 | 13.52 | 13.86 | 171,616 | -0.56(-3.87%) |
Mar 21, 2002 | 14.52 | 14.68 | 14.16 | 14.42 | 137,479 | -0.17(-1.18%) |
Mar 20, 2002 | 14.57 | 14.59 | 14.35 | 14.59 | 75,031 | +0.00(+0.00%) |
Mar 19, 2002 | 14.50 | 14.59 | 14.30 | 14.59 | 50,098 | +0.09(+0.59%) |
Mar 18, 2002 | 14.51 | 14.59 | 14.46 | 14.51 | 64,894 | -0.04(-0.30%) |
Mar 15, 2002 | 14.45 | 14.72 | 14.22 | 14.55 | 106,721 | +0.19(+1.32%) |
Mar 14, 2002 | 14.81 | 14.81 | 14.33 | 14.36 | 154,606 | -0.48(-3.24%) |
Mar 13, 2002 | 15.37 | 15.37 | 14.69 | 14.84 | 256,434 | -0.62(-4.00%) |
Mar 12, 2002 | 14.76 | 15.54 | 14.39 | 15.46 | 106,371 | +0.69(+4.65%) |
Mar 11, 2002 | 14.91 | 15.15 | 14.49 | 14.77 | 46,836 | -0.25(-1.66%) |
Mar 08, 2002 | 14.63 | 15.02 | 14.42 | 15.02 | 147,615 | +0.52(+3.55%) |
Mar 07, 2002 | 14.76 | 14.99 | 14.30 | 14.51 | 190,607 | -0.24(-1.63%) |
Mar 06, 2002 | 14.43 | 14.83 | 14.21 | 14.75 | 171,849 | +0.18(+1.24%) |
Mar 05, 2002 | 13.64 | 14.67 | 13.64 | 14.57 | 391,816 | +0.53(+3.79%) |
Mar 04, 2002 | 13.84 | 14.31 | 13.56 | 14.03 | 60,700 | +0.28(+2.06%) |