Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.43 | 14.59 | 14.37 | 14.48 | 475,394 | -0.77(-5.02%) |
May 28, 2002 | 15.13 | 15.25 | 15.06 | 15.25 | 366,859 | +0.12(+0.76%) |
May 27, 2002 | 15.17 | 15.39 | 15.07 | 15.13 | 884,061 | +0.00(+0.00%) |
May 24, 2002 | 15.17 | 15.39 | 15.07 | 15.13 | 879,908 | -0.39(-2.51%) |
May 23, 2002 | 15.26 | 15.53 | 15.24 | 15.52 | 507,234 | +0.26(+1.68%) |
May 22, 2002 | 15.26 | 15.38 | 15.19 | 15.27 | 281,858 | -0.01(-0.09%) |
May 21, 2002 | 15.31 | 15.44 | 15.10 | 15.28 | 389,563 | -0.05(-0.31%) |
May 20, 2002 | 15.34 | 15.53 | 15.21 | 15.33 | 802,937 | -0.01(-0.09%) |
May 17, 2002 | 14.92 | 15.35 | 14.92 | 15.34 | 619,369 | +0.49(+3.33%) |
May 16, 2002 | 15.13 | 15.15 | 14.83 | 14.85 | 149,789 | -0.34(-2.21%) |
May 15, 2002 | 15.06 | 15.18 | 14.90 | 15.18 | 286,565 | +0.09(+0.57%) |
May 14, 2002 | 14.77 | 15.10 | 14.77 | 15.10 | 309,546 | +0.38(+2.55%) |
May 13, 2002 | 14.59 | 14.83 | 14.56 | 14.72 | 285,458 | +0.09(+0.64%) |
May 10, 2002 | 14.80 | 14.80 | 14.57 | 14.63 | 429,709 | -0.18(-1.22%) |
May 09, 2002 | 14.81 | 14.92 | 14.77 | 14.81 | 371,843 | -0.01(-0.05%) |
May 08, 2002 | 14.57 | 14.82 | 14.57 | 14.82 | 376,549 | +0.19(+1.28%) |
May 07, 2002 | 14.45 | 14.78 | 14.44 | 14.63 | 449,091 | +0.20(+1.38%) |
May 06, 2002 | 14.79 | 14.79 | 14.30 | 14.43 | 633,213 | -0.25(-1.70%) |
May 03, 2002 | 14.41 | 14.72 | 14.36 | 14.68 | 428,048 | +0.30(+2.11%) |
May 02, 2002 | 14.05 | 14.48 | 14.00 | 14.37 | 298,471 | +0.34(+2.45%) |
May 01, 2002 | 14.09 | 14.23 | 13.65 | 14.03 | 410,882 | -0.29(-2.04%) |
Apr 30, 2002 | 13.81 | 14.34 | 13.81 | 14.32 | 241,434 | +0.42(+3.01%) |
Apr 29, 2002 | 14.22 | 14.26 | 13.85 | 13.91 | 469,026 | -0.23(-1.61%) |
Apr 26, 2002 | 14.21 | 14.34 | 14.13 | 14.13 | 322,282 | -0.12(-0.86%) |
Apr 25, 2002 | 14.03 | 14.26 | 13.78 | 14.26 | 423,618 | +0.24(+1.70%) |
Apr 24, 2002 | 14.01 | 14.23 | 13.94 | 14.02 | 414,204 | +0.06(+0.41%) |
Apr 23, 2002 | 13.94 | 14.08 | 13.91 | 13.96 | 255,832 | -0.05(-0.36%) |
Apr 22, 2002 | 14.43 | 14.43 | 14.01 | 14.01 | 150,619 | -0.37(-2.59%) |
Apr 19, 2002 | 14.30 | 14.45 | 14.20 | 14.38 | 351,077 | +0.04(+0.30%) |
Apr 18, 2002 | 14.92 | 14.92 | 14.19 | 14.34 | 539,629 | -0.62(-4.13%) |
Apr 17, 2002 | 15.01 | 15.08 | 14.87 | 14.96 | 286,011 | -0.05(-0.34%) |
Apr 16, 2002 | 14.86 | 15.01 | 14.86 | 15.01 | 287,949 | +0.33(+2.24%) |
Apr 15, 2002 | 14.81 | 14.84 | 14.52 | 14.68 | 392,608 | -0.13(-0.88%) |
Apr 12, 2002 | 14.56 | 14.81 | 14.45 | 14.81 | 283,519 | +0.18(+1.26%) |
Apr 11, 2002 | 14.90 | 14.93 | 14.62 | 14.62 | 428,325 | -0.29(-1.96%) |
Apr 10, 2002 | 14.73 | 15.01 | 14.72 | 14.92 | 216,516 | +0.26(+1.80%) |
Apr 09, 2002 | 14.68 | 14.74 | 14.61 | 14.65 | 347,754 | +0.03(+0.22%) |
Apr 08, 2002 | 14.45 | 14.73 | 14.28 | 14.62 | 165,571 | +0.14(+0.97%) |
Apr 05, 2002 | 14.26 | 14.56 | 14.26 | 14.48 | 201,841 | +0.21(+1.47%) |
Apr 04, 2002 | 14.03 | 14.27 | 14.03 | 14.27 | 223,161 | +0.23(+1.67%) |
Apr 03, 2002 | 14.30 | 14.34 | 13.98 | 14.04 | 203,779 | -0.32(-2.24%) |
Apr 02, 2002 | 14.48 | 14.54 | 14.36 | 14.36 | 295,148 | -0.13(-0.87%) |
Apr 01, 2002 | 14.56 | 14.56 | 14.37 | 14.48 | 283,796 | -0.12(-0.82%) |
Mar 29, 2002 | 14.49 | 14.70 | 14.49 | 14.60 | 434,693 | +0.00(+0.00%) |
Mar 28, 2002 | 14.49 | 14.70 | 14.49 | 14.60 | 434,693 | +0.12(+0.80%) |
Mar 27, 2002 | 14.26 | 14.49 | 14.26 | 14.49 | 12,763,936 | +0.23(+1.62%) |
Mar 26, 2002 | 13.81 | 14.27 | 13.79 | 14.26 | 377,380 | +0.39(+2.79%) |
Mar 25, 2002 | 14.12 | 14.14 | 13.83 | 13.87 | 246,972 | -0.26(-1.82%) |
Mar 22, 2002 | 14.21 | 14.36 | 14.05 | 14.13 | 620,476 | -0.16(-1.11%) |
Mar 21, 2002 | 14.45 | 14.55 | 14.09 | 14.28 | 647,610 | -0.41(-2.78%) |
Mar 20, 2002 | 15.06 | 15.10 | 14.66 | 14.69 | 381,256 | -0.41(-2.70%) |
Mar 19, 2002 | 14.99 | 15.24 | 14.99 | 15.10 | 343,324 | +0.11(+0.75%) |
Mar 18, 2002 | 14.93 | 15.15 | 14.84 | 14.99 | 292,933 | -0.04(-0.24%) |
Mar 15, 2002 | 15.08 | 15.42 | 15.02 | 15.02 | 788,539 | -0.15(-0.98%) |
Mar 14, 2002 | 14.99 | 15.27 | 14.95 | 15.17 | 3,433,249 | +0.18(+1.23%) |
Mar 13, 2002 | 14.86 | 15.00 | 14.77 | 14.99 | 252,233 | +0.07(+0.48%) |
Mar 12, 2002 | 14.92 | 14.97 | 14.81 | 14.92 | 915,071 | -0.04(-0.24%) |
Mar 11, 2002 | 14.99 | 15.06 | 14.89 | 14.95 | 403,129 | -0.12(-0.79%) |
Mar 08, 2002 | 15.00 | 15.17 | 14.88 | 15.07 | 946,912 | +0.16(+1.09%) |
Mar 07, 2002 | 15.09 | 15.09 | 14.75 | 14.91 | 366,582 | -0.09(-0.60%) |
Mar 06, 2002 | 14.45 | 15.00 | 14.41 | 15.00 | 588,359 | +0.46(+3.18%) |
Mar 05, 2002 | 14.81 | 14.81 | 14.25 | 14.54 | 433,032 | -0.07(-0.47%) |
Mar 04, 2002 | 13.96 | 14.61 | 13.96 | 14.61 | 359,106 | +0.64(+4.60%) |