Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.36 | 14.51 | 14.31 | 14.31 | 15,325 | -0.22(-1.54%) |
May 28, 2002 | 14.64 | 14.64 | 14.44 | 14.54 | 30,650 | -0.03(-0.21%) |
May 27, 2002 | 14.63 | 14.66 | 14.40 | 14.57 | 6,761 | +0.00(+0.00%) |
May 24, 2002 | 14.63 | 14.66 | 14.40 | 14.57 | 676,112 | -0.12(-0.85%) |
May 23, 2002 | 14.51 | 14.69 | 14.41 | 14.69 | 20,734 | +0.17(+1.18%) |
May 22, 2002 | 14.50 | 14.52 | 14.42 | 14.52 | 6,310 | -0.00(-0.02%) |
May 21, 2002 | 14.92 | 14.92 | 14.52 | 14.52 | 15,775 | -0.26(-1.76%) |
May 20, 2002 | 14.97 | 14.97 | 14.78 | 14.78 | 26,593 | -0.15(-1.02%) |
May 17, 2002 | 15.04 | 15.12 | 14.91 | 14.94 | 7,662 | +0.02(+0.16%) |
May 16, 2002 | 14.96 | 14.96 | 14.87 | 14.91 | 9,916 | -0.10(-0.66%) |
May 15, 2002 | 14.90 | 15.20 | 14.89 | 15.01 | 26,593 | +0.03(+0.21%) |
May 14, 2002 | 14.92 | 15.00 | 14.89 | 14.98 | 29,298 | +0.44(+3.02%) |
May 13, 2002 | 14.49 | 14.57 | 14.46 | 14.54 | 21,184 | +0.24(+1.69%) |
May 10, 2002 | 14.61 | 14.61 | 14.29 | 14.30 | 4,958 | -0.29(-1.98%) |
May 09, 2002 | 14.81 | 14.82 | 14.59 | 14.59 | 36,960 | -0.22(-1.48%) |
May 08, 2002 | 14.45 | 14.81 | 14.44 | 14.81 | 62,653 | +0.71(+5.00%) |
May 07, 2002 | 14.19 | 14.19 | 14.07 | 14.10 | 20,734 | -0.17(-1.20%) |
May 06, 2002 | 14.40 | 14.47 | 14.27 | 14.27 | 26,143 | -0.20(-1.41%) |
May 03, 2002 | 14.52 | 14.52 | 14.37 | 14.48 | 56,793 | -0.14(-0.93%) |
May 02, 2002 | 14.82 | 14.86 | 14.61 | 14.61 | 54,089 | -0.22(-1.48%) |
May 01, 2002 | 14.64 | 14.90 | 14.57 | 14.83 | 18,931 | +0.08(+0.54%) |
Apr 30, 2002 | 14.51 | 14.81 | 14.51 | 14.75 | 27,044 | +0.28(+1.96%) |
Apr 29, 2002 | 14.60 | 14.66 | 14.47 | 14.47 | 58,596 | -0.20(-1.39%) |
Apr 26, 2002 | 15.00 | 15.00 | 14.67 | 14.67 | 17,128 | -0.30(-1.99%) |
Apr 25, 2002 | 14.98 | 15.01 | 14.88 | 14.97 | 19,381 | -0.09(-0.62%) |
Apr 24, 2002 | 15.17 | 15.20 | 15.06 | 15.06 | 13,071 | -0.05(-0.32%) |
Apr 23, 2002 | 15.18 | 15.21 | 15.09 | 15.11 | 18,029 | -0.05(-0.31%) |
Apr 22, 2002 | 15.37 | 15.37 | 15.16 | 15.16 | 7,211 | -0.30(-1.97%) |
Apr 19, 2002 | 15.53 | 15.53 | 15.37 | 15.46 | 23,438 | +0.02(+0.13%) |
Apr 18, 2002 | 15.43 | 15.44 | 15.32 | 15.44 | 45,975 | -0.03(-0.20%) |
Apr 17, 2002 | 15.46 | 15.56 | 15.43 | 15.47 | 33,805 | -0.01(-0.09%) |
Apr 16, 2002 | 15.27 | 15.49 | 15.27 | 15.49 | 64,456 | +0.35(+2.29%) |
Apr 15, 2002 | 15.13 | 15.14 | 15.08 | 15.14 | 12,170 | +0.10(+0.63%) |
Apr 12, 2002 | 14.99 | 15.05 | 14.90 | 15.05 | 71,667 | +0.12(+0.82%) |
Apr 11, 2002 | 15.14 | 15.18 | 14.88 | 14.92 | 32,453 | -0.25(-1.65%) |
Apr 10, 2002 | 15.09 | 15.20 | 15.05 | 15.18 | 72,118 | +0.19(+1.27%) |
Apr 09, 2002 | 15.27 | 15.27 | 14.97 | 14.98 | 25,692 | -0.11(-0.75%) |
Apr 08, 2002 | 14.79 | 15.14 | 14.79 | 15.10 | 59,497 | +0.04(+0.26%) |
Apr 05, 2002 | 15.24 | 15.25 | 15.03 | 15.06 | 21,635 | -0.06(-0.43%) |
Apr 04, 2002 | 14.93 | 15.18 | 14.93 | 15.12 | 50,483 | +0.05(+0.34%) |
Apr 03, 2002 | 15.23 | 15.29 | 15.04 | 15.07 | 20,283 | -0.26(-1.71%) |
Apr 02, 2002 | 15.57 | 15.57 | 15.33 | 15.33 | 40,116 | -0.28(-1.82%) |
Apr 01, 2002 | 15.46 | 15.62 | 15.39 | 15.62 | 59,497 | -0.03(-0.17%) |
Mar 29, 2002 | 15.68 | 15.68 | 15.55 | 15.64 | 24,340 | +0.00(+0.00%) |
Mar 28, 2002 | 15.68 | 15.68 | 15.55 | 15.64 | 24,340 | +0.18(+1.15%) |
Mar 27, 2002 | 15.48 | 15.51 | 15.45 | 15.47 | 1,487,447 | +0.10(+0.62%) |
Mar 26, 2002 | 15.39 | 15.45 | 15.29 | 15.37 | 40,566 | +0.01(+0.06%) |
Mar 25, 2002 | 15.58 | 15.58 | 15.36 | 15.36 | 1,802 | -0.27(-1.75%) |
Mar 22, 2002 | 15.59 | 15.70 | 15.57 | 15.63 | 16,226 | -0.02(-0.16%) |
Mar 21, 2002 | 15.59 | 15.66 | 15.42 | 15.66 | 26,143 | +0.09(+0.58%) |
Mar 20, 2002 | 15.67 | 15.72 | 15.57 | 15.57 | 58,145 | -0.31(-1.96%) |
Mar 19, 2002 | 15.88 | 15.93 | 15.81 | 15.88 | 71,667 | +0.04(+0.24%) |
Mar 18, 2002 | 15.84 | 15.85 | 15.71 | 15.84 | 21,635 | +0.16(+1.03%) |
Mar 15, 2002 | 15.60 | 15.71 | 15.54 | 15.68 | 50,933 | +0.06(+0.37%) |
Mar 14, 2002 | 15.55 | 15.66 | 15.54 | 15.62 | 9,465 | +0.03(+0.21%) |
Mar 13, 2002 | 15.67 | 15.67 | 15.49 | 15.59 | 26,143 | -0.15(-0.97%) |
Mar 12, 2002 | 15.51 | 15.74 | 15.51 | 15.74 | 227,624 | -0.04(-0.28%) |
Mar 11, 2002 | 15.75 | 15.92 | 15.74 | 15.79 | 39,214 | +0.00(+0.00%) |
Mar 08, 2002 | 15.77 | 15.87 | 15.74 | 15.79 | 100,064 | +0.28(+1.83%) |
Mar 07, 2002 | 15.75 | 15.75 | 15.49 | 15.50 | 45,524 | -0.12(-0.78%) |
Mar 06, 2002 | 15.29 | 15.64 | 15.29 | 15.62 | 13,071 | +0.16(+1.06%) |
Mar 05, 2002 | 15.41 | 15.61 | 15.38 | 15.46 | 51,835 | -0.06(-0.37%) |
Mar 04, 2002 | 15.11 | 15.52 | 15.11 | 15.52 | 3,193,956 | +0.58(+3.86%) |