Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.03 | 18.27 | 17.86 | 18.10 | 74,107 | -0.03(-0.17%) |
May 28, 2002 | 18.19 | 18.25 | 17.75 | 18.13 | 93,566 | -0.19(-1.01%) |
May 27, 2002 | 17.89 | 18.54 | 17.89 | 18.32 | 61,620 | +0.00(+0.00%) |
May 24, 2002 | 17.89 | 18.54 | 17.89 | 18.32 | 61,620 | +0.25(+1.37%) |
May 23, 2002 | 18.03 | 18.07 | 17.73 | 18.07 | 100,539 | +0.00(+0.00%) |
May 22, 2002 | 17.88 | 18.11 | 17.88 | 18.07 | 54,485 | +0.09(+0.48%) |
May 21, 2002 | 17.88 | 18.49 | 17.88 | 17.98 | 121,295 | +0.15(+0.86%) |
May 20, 2002 | 17.88 | 18.19 | 17.67 | 17.83 | 95,998 | -0.30(-1.63%) |
May 17, 2002 | 17.89 | 18.13 | 17.61 | 18.12 | 239,185 | +0.41(+2.33%) |
May 16, 2002 | 16.55 | 17.71 | 16.37 | 17.71 | 533,019 | +1.12(+6.77%) |
May 15, 2002 | 16.11 | 16.59 | 15.53 | 16.59 | 611,991 | +0.64(+4.02%) |
May 14, 2002 | 14.80 | 15.77 | 14.80 | 15.95 | 565,937 | +1.21(+8.25%) |
May 13, 2002 | 14.80 | 14.80 | 14.62 | 14.73 | 43,945 | -0.07(-0.46%) |
May 10, 2002 | 14.51 | 14.97 | 14.51 | 14.80 | 49,783 | +0.30(+2.04%) |
May 09, 2002 | 15.08 | 15.16 | 14.50 | 14.50 | 62,107 | -0.60(-4.00%) |
May 08, 2002 | 15.14 | 15.17 | 15.08 | 15.11 | 34,540 | -0.01(-0.04%) |
May 07, 2002 | 15.17 | 15.20 | 14.99 | 15.11 | 271,455 | +0.04(+0.25%) |
May 06, 2002 | 15.03 | 15.17 | 14.84 | 15.08 | 37,134 | -0.03(-0.20%) |
May 03, 2002 | 14.84 | 15.11 | 14.78 | 15.11 | 47,188 | +0.31(+2.08%) |
May 02, 2002 | 14.73 | 15.05 | 14.30 | 14.80 | 36,323 | +0.07(+0.46%) |
May 01, 2002 | 14.99 | 14.99 | 14.71 | 14.73 | 63,242 | -0.36(-2.41%) |
Apr 30, 2002 | 14.74 | 15.11 | 14.74 | 15.10 | 67,134 | +0.35(+2.34%) |
Apr 29, 2002 | 14.80 | 15.02 | 14.18 | 14.75 | 46,539 | -0.05(-0.33%) |
Apr 26, 2002 | 15.03 | 15.16 | 14.74 | 14.80 | 38,918 | -0.31(-2.04%) |
Apr 25, 2002 | 14.78 | 15.17 | 14.55 | 15.11 | 42,810 | +0.28(+1.91%) |
Apr 24, 2002 | 14.99 | 15.18 | 14.77 | 14.82 | 165,240 | -0.30(-2.00%) |
Apr 23, 2002 | 14.83 | 15.16 | 14.83 | 15.13 | 17,351 | +0.08(+0.53%) |
Apr 22, 2002 | 15.19 | 15.48 | 14.82 | 15.05 | 251,672 | +0.00(+0.00%) |
Apr 19, 2002 | 14.92 | 15.48 | 14.71 | 15.05 | 257,509 | +0.15(+1.04%) |
Apr 18, 2002 | 14.80 | 14.93 | 14.71 | 14.89 | 236,915 | +0.10(+0.71%) |
Apr 17, 2002 | 14.80 | 14.87 | 14.71 | 14.79 | 48,323 | -0.17(-1.11%) |
Apr 16, 2002 | 14.92 | 14.95 | 14.69 | 14.95 | 571,775 | +0.19(+1.25%) |
Apr 15, 2002 | 14.79 | 14.79 | 14.60 | 14.77 | 16,215 | -0.03(-0.21%) |
Apr 12, 2002 | 14.70 | 15.02 | 14.53 | 14.80 | 86,269 | +0.28(+1.91%) |
Apr 11, 2002 | 14.65 | 14.80 | 14.52 | 14.52 | 22,540 | -0.28(-1.87%) |
Apr 10, 2002 | 14.80 | 14.80 | 14.55 | 14.80 | 34,702 | +0.03(+0.20%) |
Apr 09, 2002 | 14.79 | 14.83 | 14.55 | 14.77 | 559,127 | +0.25(+1.70%) |
Apr 08, 2002 | 14.34 | 14.80 | 14.34 | 14.52 | 28,540 | +0.05(+0.34%) |
Apr 05, 2002 | 14.76 | 14.80 | 14.34 | 14.47 | 23,999 | +0.10(+0.73%) |
Apr 04, 2002 | 14.34 | 14.74 | 14.34 | 14.37 | 16,378 | +0.03(+0.21%) |
Apr 03, 2002 | 14.62 | 14.80 | 14.34 | 14.34 | 16,053 | -0.20(-1.36%) |
Apr 02, 2002 | 14.49 | 14.80 | 14.49 | 14.54 | 48,323 | -0.26(-1.75%) |
Apr 01, 2002 | 14.43 | 14.80 | 14.26 | 14.79 | 27,567 | +0.18(+1.22%) |
Mar 29, 2002 | 13.92 | 14.76 | 13.92 | 14.62 | 220,375 | +0.00(+0.00%) |
Mar 28, 2002 | 13.92 | 14.76 | 13.92 | 14.62 | 220,375 | +0.61(+4.36%) |
Mar 27, 2002 | 13.85 | 14.25 | 13.85 | 14.00 | 22,540 | -0.27(-1.86%) |
Mar 26, 2002 | 14.09 | 14.47 | 13.85 | 14.27 | 40,864 | +0.09(+0.61%) |
Mar 25, 2002 | 14.31 | 14.41 | 14.15 | 14.18 | 35,188 | +0.09(+0.66%) |
Mar 22, 2002 | 14.49 | 14.49 | 14.09 | 14.09 | 18,486 | -0.37(-2.56%) |
Mar 21, 2002 | 14.21 | 14.59 | 14.18 | 14.46 | 28,702 | +0.23(+1.65%) |
Mar 20, 2002 | 14.79 | 14.80 | 14.21 | 14.23 | 19,621 | -0.42(-2.86%) |
Mar 19, 2002 | 14.79 | 15.08 | 14.65 | 14.65 | 34,377 | +0.00(+0.00%) |
Mar 18, 2002 | 14.80 | 14.87 | 14.65 | 14.65 | 27,242 | -0.05(-0.34%) |
Mar 15, 2002 | 14.72 | 14.80 | 14.62 | 14.70 | 42,485 | -0.39(-2.58%) |
Mar 14, 2002 | 14.80 | 15.08 | 14.72 | 15.08 | 37,945 | +0.28(+1.92%) |
Mar 13, 2002 | 14.74 | 14.80 | 14.65 | 14.80 | 22,215 | -0.06(-0.42%) |
Mar 12, 2002 | 15.18 | 15.18 | 14.62 | 14.86 | 108,160 | +0.06(+0.42%) |
Mar 11, 2002 | 14.80 | 15.16 | 14.77 | 14.80 | 116,917 | +0.00(+0.00%) |
Mar 08, 2002 | 14.68 | 14.80 | 14.68 | 14.80 | 21,242 | +0.00(+0.00%) |
Mar 07, 2002 | 14.73 | 14.89 | 14.31 | 14.80 | 47,188 | +0.28(+1.95%) |
Mar 06, 2002 | 14.80 | 14.80 | 14.45 | 14.52 | 30,161 | -0.28(-1.92%) |
Mar 05, 2002 | 14.91 | 14.91 | 14.54 | 14.80 | 13,459 | +0.43(+3.00%) |
Mar 04, 2002 | 14.80 | 14.80 | 14.37 | 14.37 | 30,648 | -0.43(-2.92%) |