Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.84 | 15.21 | 14.84 | 15.03 | 3,024,837 | -0.70(-4.47%) |
May 28, 2002 | 15.81 | 15.92 | 15.67 | 15.73 | 688,095 | -0.13(-0.79%) |
May 27, 2002 | 15.97 | 15.99 | 15.74 | 15.86 | 592,594 | +0.00(+0.00%) |
May 24, 2002 | 15.97 | 15.99 | 15.74 | 15.86 | 592,324 | -0.15(-0.93%) |
May 23, 2002 | 16.03 | 16.10 | 15.77 | 16.01 | 816,826 | +0.00(+0.00%) |
May 22, 2002 | 15.76 | 16.03 | 15.71 | 16.01 | 834,386 | +0.16(+1.03%) |
May 21, 2002 | 15.85 | 16.05 | 15.75 | 15.84 | 760,363 | -0.01(-0.05%) |
May 20, 2002 | 15.71 | 16.00 | 15.60 | 15.85 | 658,513 | -0.05(-0.33%) |
May 17, 2002 | 15.84 | 15.96 | 15.64 | 15.90 | 1,178,569 | -0.22(-1.38%) |
May 16, 2002 | 15.88 | 16.27 | 15.85 | 16.12 | 1,178,299 | +0.20(+1.28%) |
May 15, 2002 | 16.18 | 16.21 | 15.88 | 15.92 | 1,628,789 | -0.43(-2.63%) |
May 14, 2002 | 16.38 | 16.53 | 16.32 | 16.35 | 1,346,473 | +0.05(+0.32%) |
May 13, 2002 | 15.95 | 16.32 | 15.78 | 16.30 | 1,186,269 | +0.29(+1.78%) |
May 10, 2002 | 15.95 | 16.11 | 15.95 | 16.01 | 1,393,211 | +0.03(+0.21%) |
May 09, 2002 | 16.01 | 16.27 | 15.91 | 15.98 | 1,268,937 | -0.29(-1.77%) |
May 08, 2002 | 16.10 | 16.29 | 16.06 | 16.27 | 1,252,323 | +0.42(+2.64%) |
May 07, 2002 | 15.92 | 16.00 | 15.81 | 15.85 | 1,893,680 | -0.07(-0.42%) |
May 06, 2002 | 16.43 | 16.44 | 15.91 | 15.92 | 2,235,702 | -0.72(-4.32%) |
May 03, 2002 | 16.66 | 16.78 | 16.47 | 16.63 | 1,832,354 | +0.04(+0.25%) |
May 02, 2002 | 16.35 | 16.61 | 16.29 | 16.59 | 1,635,003 | +0.13(+0.76%) |
May 01, 2002 | 16.25 | 16.56 | 16.23 | 16.47 | 1,572,866 | +0.02(+0.13%) |
Apr 30, 2002 | 16.31 | 16.55 | 16.29 | 16.45 | 1,447,377 | +0.04(+0.27%) |
Apr 29, 2002 | 16.27 | 16.51 | 16.11 | 16.40 | 963,252 | +0.04(+0.23%) |
Apr 26, 2002 | 16.10 | 16.39 | 16.06 | 16.36 | 1,156,011 | -0.01(-0.09%) |
Apr 25, 2002 | 16.25 | 16.51 | 16.08 | 16.38 | 1,416,174 | +0.19(+1.17%) |
Apr 24, 2002 | 16.14 | 16.47 | 16.09 | 16.19 | 2,127,503 | -0.21(-1.31%) |
Apr 23, 2002 | 16.03 | 16.64 | 15.88 | 16.41 | 2,419,545 | +0.36(+2.24%) |
Apr 22, 2002 | 15.94 | 16.27 | 15.94 | 16.05 | 2,148,306 | +0.02(+0.12%) |
Apr 19, 2002 | 15.65 | 16.14 | 15.49 | 16.03 | 1,839,514 | +0.38(+2.44%) |
Apr 18, 2002 | 15.66 | 15.82 | 15.50 | 15.65 | 1,689,980 | +0.14(+0.91%) |
Apr 17, 2002 | 15.45 | 15.56 | 15.29 | 15.51 | 1,293,657 | +0.44(+2.92%) |
Apr 16, 2002 | 15.07 | 15.08 | 14.86 | 15.07 | 1,522,212 | +0.26(+1.78%) |
Apr 15, 2002 | 14.90 | 15.03 | 14.79 | 14.80 | 2,311,617 | +0.31(+2.15%) |
Apr 12, 2002 | 15.18 | 15.18 | 14.40 | 14.49 | 2,789,258 | -0.72(-4.74%) |
Apr 11, 2002 | 14.97 | 15.40 | 14.85 | 15.21 | 2,268,797 | +0.20(+1.31%) |
Apr 10, 2002 | 14.49 | 15.02 | 14.48 | 15.02 | 2,036,865 | +0.50(+3.47%) |
Apr 09, 2002 | 14.75 | 14.75 | 14.34 | 14.51 | 1,301,762 | -0.29(-1.93%) |
Apr 08, 2002 | 14.79 | 14.86 | 14.53 | 14.80 | 2,142,227 | +0.51(+3.58%) |
Apr 05, 2002 | 14.53 | 14.64 | 14.25 | 14.29 | 2,369,296 | -0.15(-1.03%) |
Apr 04, 2002 | 15.14 | 15.18 | 14.21 | 14.44 | 2,758,055 | -0.55(-3.66%) |
Apr 03, 2002 | 15.43 | 15.43 | 14.95 | 14.98 | 1,843,161 | -0.44(-2.88%) |
Apr 02, 2002 | 15.42 | 15.55 | 15.32 | 15.43 | 1,649,592 | +0.24(+1.61%) |
Apr 01, 2002 | 14.93 | 15.23 | 14.90 | 15.18 | 1,482,498 | +0.34(+2.32%) |
Mar 29, 2002 | 14.99 | 15.04 | 14.78 | 14.84 | 1,084,284 | +0.00(+0.00%) |
Mar 28, 2002 | 14.99 | 15.04 | 14.78 | 14.84 | 1,084,284 | -0.14(-0.96%) |
Mar 27, 2002 | 14.64 | 15.08 | 14.64 | 14.98 | 1,128,995 | +0.38(+2.61%) |
Mar 26, 2002 | 14.71 | 14.79 | 14.25 | 14.60 | 1,498,843 | -0.13(-0.88%) |
Mar 25, 2002 | 14.50 | 14.81 | 14.46 | 14.73 | 1,704,839 | +0.14(+0.96%) |
Mar 22, 2002 | 15.23 | 15.24 | 14.47 | 14.59 | 2,312,292 | -0.65(-4.27%) |
Mar 21, 2002 | 14.99 | 15.30 | 14.93 | 15.24 | 887,608 | +0.17(+1.11%) |
Mar 20, 2002 | 15.03 | 15.34 | 14.84 | 15.08 | 1,025,254 | -0.10(-0.68%) |
Mar 19, 2002 | 15.08 | 15.23 | 15.01 | 15.18 | 1,328,507 | +0.08(+0.51%) |
Mar 18, 2002 | 15.10 | 15.16 | 14.86 | 15.10 | 2,480,061 | +0.00(+0.02%) |
Mar 15, 2002 | 15.19 | 15.36 | 15.03 | 15.10 | 1,738,474 | -0.10(-0.68%) |
Mar 14, 2002 | 15.14 | 15.20 | 14.95 | 15.20 | 13,507 | -0.03(-0.22%) |
Mar 13, 2002 | 15.10 | 15.40 | 15.03 | 15.24 | 1,591,778 | +0.16(+1.06%) |
Mar 12, 2002 | 14.83 | 15.10 | 14.82 | 15.08 | 1,053,756 | +0.06(+0.42%) |
Mar 11, 2002 | 14.92 | 15.18 | 14.92 | 15.01 | 2,108,322 | +0.11(+0.72%) |
Mar 08, 2002 | 14.91 | 15.07 | 14.81 | 14.91 | 2,007,553 | -0.01(-0.05%) |
Mar 07, 2002 | 14.71 | 15.26 | 14.62 | 14.91 | 2,411,441 | +0.36(+2.44%) |
Mar 06, 2002 | 14.21 | 14.58 | 14.01 | 14.56 | 1,783,185 | +0.27(+1.92%) |
Mar 05, 2002 | 14.11 | 14.28 | 13.92 | 14.28 | 1,024,308 | +0.08(+0.57%) |
Mar 04, 2002 | 14.05 | 14.25 | 13.92 | 14.20 | 1,198,291 | +0.12(+0.84%) |