Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.76 | 15.81 | 15.67 | 15.67 | 30,581 | +0.04(+0.25%) |
May 28, 2002 | 15.85 | 15.85 | 15.48 | 15.63 | 134,917 | -0.24(-1.51%) |
May 27, 2002 | 15.90 | 15.99 | 15.83 | 15.87 | 59,363 | +0.00(+0.00%) |
May 24, 2002 | 15.90 | 15.99 | 15.83 | 15.87 | 59,363 | -0.03(-0.21%) |
May 23, 2002 | 15.68 | 15.90 | 15.68 | 15.90 | 44,972 | +0.23(+1.49%) |
May 22, 2002 | 15.62 | 15.73 | 15.57 | 15.67 | 29,681 | +0.07(+0.43%) |
May 21, 2002 | 15.79 | 15.84 | 15.60 | 15.60 | 26,983 | -0.18(-1.16%) |
May 20, 2002 | 15.85 | 15.92 | 15.72 | 15.78 | 29,681 | -0.09(-0.60%) |
May 17, 2002 | 15.87 | 15.88 | 15.78 | 15.88 | 140,314 | +0.04(+0.28%) |
May 16, 2002 | 15.99 | 15.99 | 15.82 | 15.83 | 103,437 | -0.17(-1.06%) |
May 15, 2002 | 15.90 | 16.05 | 15.90 | 16.00 | 17,989 | +0.02(+0.13%) |
May 14, 2002 | 15.83 | 15.99 | 15.83 | 15.98 | 126,822 | +0.25(+1.58%) |
May 13, 2002 | 15.65 | 15.73 | 15.60 | 15.73 | 145,711 | +0.07(+0.43%) |
May 10, 2002 | 15.89 | 15.89 | 15.65 | 15.67 | 225,762 | -0.21(-1.30%) |
May 09, 2002 | 15.99 | 15.99 | 15.85 | 15.87 | 60,263 | -0.12(-0.73%) |
May 08, 2002 | 16.03 | 16.03 | 15.88 | 15.99 | 254,544 | +0.06(+0.35%) |
May 07, 2002 | 15.94 | 15.96 | 15.86 | 15.93 | 322,903 | +0.01(+0.06%) |
May 06, 2002 | 16.13 | 16.14 | 15.92 | 15.92 | 129,521 | -0.20(-1.27%) |
May 03, 2002 | 16.07 | 16.13 | 16.07 | 16.13 | 62,961 | +0.01(+0.03%) |
May 02, 2002 | 16.07 | 16.14 | 16.05 | 16.12 | 174,493 | +0.10(+0.62%) |
May 01, 2002 | 15.94 | 16.03 | 15.82 | 16.02 | 73,755 | +0.11(+0.70%) |
Apr 30, 2002 | 15.75 | 15.93 | 15.75 | 15.91 | 92,643 | +0.20(+1.30%) |
Apr 29, 2002 | 15.77 | 15.77 | 15.69 | 15.71 | 29,681 | -0.06(-0.40%) |
Apr 26, 2002 | 15.92 | 15.92 | 15.77 | 15.77 | 109,733 | -0.12(-0.78%) |
Apr 25, 2002 | 15.68 | 15.89 | 15.67 | 15.89 | 53,067 | +0.08(+0.53%) |
Apr 24, 2002 | 15.93 | 15.96 | 15.81 | 15.81 | 92,643 | -0.02(-0.10%) |
Apr 23, 2002 | 15.83 | 15.87 | 15.81 | 15.83 | 20,687 | -0.02(-0.14%) |
Apr 22, 2002 | 15.96 | 15.96 | 15.84 | 15.85 | 143,912 | -0.17(-1.03%) |
Apr 19, 2002 | 16.00 | 16.02 | 15.99 | 16.01 | 8,994 | +0.02(+0.12%) |
Apr 18, 2002 | 16.06 | 16.08 | 15.95 | 15.99 | 8,095 | -0.08(-0.49%) |
Apr 17, 2002 | 16.13 | 16.13 | 16.05 | 16.07 | 38,676 | -0.05(-0.30%) |
Apr 16, 2002 | 16.08 | 16.12 | 16.03 | 16.12 | 28,782 | +0.13(+0.83%) |
Apr 15, 2002 | 16.04 | 16.04 | 15.92 | 15.99 | 19,787 | -0.07(-0.44%) |
Apr 12, 2002 | 15.87 | 16.07 | 15.87 | 16.06 | 204,175 | +0.20(+1.25%) |
Apr 11, 2002 | 16.01 | 16.03 | 15.86 | 15.86 | 241,952 | -0.12(-0.73%) |
Apr 10, 2002 | 15.79 | 15.98 | 15.79 | 15.98 | 279,729 | +0.23(+1.49%) |
Apr 09, 2002 | 15.70 | 15.74 | 15.70 | 15.74 | 28,782 | +0.09(+0.56%) |
Apr 08, 2002 | 15.45 | 15.65 | 15.45 | 15.65 | 81,850 | +0.12(+0.79%) |
Apr 05, 2002 | 15.53 | 15.56 | 15.53 | 15.53 | 17,989 | +0.12(+0.80%) |
Apr 04, 2002 | 15.38 | 15.41 | 15.37 | 15.41 | 93,543 | +0.08(+0.50%) |
Apr 03, 2002 | 15.43 | 15.45 | 15.32 | 15.33 | 126,822 | -0.14(-0.90%) |
Apr 02, 2002 | 15.44 | 15.50 | 15.44 | 15.47 | 37,776 | -0.01(-0.06%) |
Apr 01, 2002 | 15.40 | 15.48 | 15.30 | 15.48 | 107,934 | -0.09(-0.61%) |
Mar 29, 2002 | 15.58 | 15.61 | 15.56 | 15.57 | 25,184 | +0.00(+0.00%) |
Mar 28, 2002 | 15.58 | 15.61 | 15.56 | 15.57 | 25,184 | +0.09(+0.57%) |
Mar 27, 2002 | 15.40 | 15.54 | 15.40 | 15.49 | 149,309 | +0.17(+1.09%) |
Mar 26, 2002 | 15.21 | 15.33 | 15.21 | 15.32 | 26,983 | +0.14(+0.91%) |
Mar 25, 2002 | 15.31 | 15.31 | 15.18 | 15.18 | 17,089 | -0.10(-0.65%) |
Mar 22, 2002 | 15.40 | 15.41 | 15.28 | 15.28 | 163,700 | -0.11(-0.73%) |
Mar 21, 2002 | 15.25 | 15.39 | 15.25 | 15.39 | 139,415 | +0.07(+0.43%) |
Mar 20, 2002 | 15.34 | 15.37 | 15.30 | 15.33 | 81,850 | -0.10(-0.63%) |
Mar 19, 2002 | 15.34 | 15.44 | 15.33 | 15.42 | 484,804 | +0.14(+0.92%) |
Mar 18, 2002 | 15.32 | 15.32 | 15.28 | 15.28 | 7,195 | -0.05(-0.34%) |
Mar 15, 2002 | 15.18 | 15.34 | 15.18 | 15.34 | 289,623 | +0.01(+0.08%) |
Mar 14, 2002 | 15.27 | 15.34 | 15.26 | 15.32 | 55,766 | +0.08(+0.50%) |
Mar 13, 2002 | 15.28 | 15.28 | 15.22 | 15.25 | 105,235 | -0.08(-0.51%) |
Mar 12, 2002 | 15.15 | 15.33 | 15.15 | 15.33 | 121,426 | +0.03(+0.18%) |
Mar 11, 2002 | 15.23 | 15.32 | 15.22 | 15.30 | 43,173 | +0.05(+0.30%) |
Mar 08, 2002 | 15.33 | 15.33 | 15.22 | 15.25 | 570,252 | +0.03(+0.18%) |
Mar 07, 2002 | 15.26 | 15.26 | 15.21 | 15.23 | 79,151 | +0.10(+0.69%) |
Mar 06, 2002 | 15.01 | 15.12 | 15.01 | 15.12 | 2,698 | +0.10(+0.64%) |
Mar 05, 2002 | 14.98 | 15.08 | 14.98 | 15.03 | 31,480 | +0.01(+0.04%) |
Mar 04, 2002 | 14.86 | 15.02 | 14.86 | 15.02 | 63,861 | +0.25(+1.66%) |