Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.15 | 15.24 | 15.00 | 15.12 | 184,127 | +0.61(+4.21%) |
May 28, 2002 | 14.36 | 14.54 | 14.36 | 14.51 | 38,789 | +0.16(+1.15%) |
May 27, 2002 | 14.68 | 14.68 | 14.35 | 14.35 | 47,300 | +0.00(+0.00%) |
May 24, 2002 | 14.68 | 14.68 | 14.35 | 14.35 | 47,300 | -0.31(-2.13%) |
May 23, 2002 | 14.54 | 14.66 | 14.35 | 14.66 | 65,140 | +0.15(+1.01%) |
May 22, 2002 | 14.56 | 14.60 | 14.38 | 14.51 | 63,012 | +0.01(+0.08%) |
May 21, 2002 | 14.63 | 14.65 | 14.46 | 14.50 | 34,534 | -0.13(-0.92%) |
May 20, 2002 | 14.54 | 14.63 | 14.43 | 14.63 | 25,205 | +0.03(+0.21%) |
May 17, 2002 | 14.61 | 14.63 | 14.39 | 14.60 | 27,823 | -0.01(-0.04%) |
May 16, 2002 | 14.76 | 14.88 | 14.44 | 14.61 | 59,575 | -0.15(-0.99%) |
May 15, 2002 | 14.66 | 14.77 | 14.53 | 14.76 | 47,791 | +0.10(+0.67%) |
May 14, 2002 | 14.57 | 14.66 | 14.51 | 14.66 | 47,136 | +0.09(+0.59%) |
May 13, 2002 | 14.52 | 14.57 | 14.52 | 14.57 | 42,062 | +0.01(+0.08%) |
May 10, 2002 | 14.66 | 14.69 | 14.51 | 14.56 | 198,203 | -0.17(-1.16%) |
May 09, 2002 | 14.82 | 14.91 | 14.67 | 14.73 | 28,478 | -0.11(-0.74%) |
May 08, 2002 | 15.16 | 15.16 | 14.66 | 14.84 | 35,188 | -0.35(-2.29%) |
May 07, 2002 | 15.03 | 15.27 | 15.00 | 15.19 | 59,575 | +0.22(+1.47%) |
May 06, 2002 | 15.27 | 15.40 | 14.82 | 14.97 | 52,865 | -0.26(-1.73%) |
May 03, 2002 | 15.31 | 15.40 | 15.23 | 15.23 | 43,208 | -0.07(-0.48%) |
May 02, 2002 | 15.06 | 15.33 | 15.01 | 15.31 | 38,625 | +0.31(+2.04%) |
May 01, 2002 | 15.24 | 15.24 | 14.78 | 15.00 | 61,212 | -0.24(-1.60%) |
Apr 30, 2002 | 14.90 | 15.24 | 14.76 | 15.24 | 55,156 | +0.28(+1.88%) |
Apr 29, 2002 | 14.91 | 14.96 | 14.53 | 14.96 | 125,043 | -0.01(-0.04%) |
Apr 26, 2002 | 14.97 | 15.05 | 14.93 | 14.97 | 47,955 | +0.06(+0.41%) |
Apr 25, 2002 | 15.30 | 15.34 | 14.85 | 14.91 | 82,489 | -0.33(-2.17%) |
Apr 24, 2002 | 15.24 | 15.31 | 15.13 | 15.24 | 28,314 | +0.09(+0.56%) |
Apr 23, 2002 | 15.31 | 15.40 | 15.09 | 15.15 | 27,005 | -0.31(-1.98%) |
Apr 22, 2002 | 15.58 | 15.65 | 15.31 | 15.46 | 19,476 | -0.12(-0.78%) |
Apr 19, 2002 | 15.79 | 15.86 | 15.58 | 15.58 | 17,512 | -0.21(-1.35%) |
Apr 18, 2002 | 15.70 | 15.79 | 15.54 | 15.79 | 31,424 | +0.18(+1.17%) |
Apr 17, 2002 | 16.04 | 16.04 | 15.61 | 15.61 | 24,550 | -0.46(-2.85%) |
Apr 16, 2002 | 15.81 | 16.07 | 15.81 | 16.07 | 1,718,524 | +0.20(+1.23%) |
Apr 15, 2002 | 15.82 | 15.88 | 15.66 | 15.87 | 33,879 | -0.01(-0.08%) |
Apr 12, 2002 | 15.61 | 15.89 | 15.57 | 15.89 | 53,192 | +0.34(+2.16%) |
Apr 11, 2002 | 15.88 | 15.89 | 15.50 | 15.55 | 39,280 | -0.33(-2.08%) |
Apr 10, 2002 | 15.71 | 15.88 | 15.70 | 15.88 | 116,696 | +0.23(+1.44%) |
Apr 09, 2002 | 15.76 | 15.76 | 15.65 | 15.65 | 26,350 | -0.11(-0.70%) |
Apr 08, 2002 | 15.61 | 15.76 | 15.61 | 15.76 | 24,223 | +0.06(+0.39%) |
Apr 05, 2002 | 15.74 | 15.74 | 15.67 | 15.70 | 42,390 | -0.05(-0.35%) |
Apr 04, 2002 | 15.90 | 16.01 | 15.72 | 15.76 | 34,697 | -0.08(-0.50%) |
Apr 03, 2002 | 15.73 | 15.96 | 15.73 | 15.84 | 35,188 | +0.10(+0.66%) |
Apr 02, 2002 | 15.80 | 15.89 | 15.73 | 15.73 | 71,850 | -0.07(-0.43%) |
Apr 01, 2002 | 15.74 | 15.87 | 15.68 | 15.80 | 82,489 | +0.06(+0.39%) |
Mar 29, 2002 | 15.82 | 15.88 | 15.70 | 15.74 | 156,303 | +0.00(+0.00%) |
Mar 28, 2002 | 15.82 | 15.88 | 15.70 | 15.74 | 156,303 | +0.04(+0.23%) |
Mar 27, 2002 | 15.58 | 15.73 | 15.46 | 15.70 | 29,296 | +0.12(+0.78%) |
Mar 26, 2002 | 15.50 | 15.60 | 15.43 | 15.58 | 40,917 | +0.14(+0.91%) |
Mar 25, 2002 | 15.56 | 15.58 | 15.44 | 15.44 | 73,651 | -0.13(-0.82%) |
Mar 22, 2002 | 15.52 | 15.57 | 15.40 | 15.57 | 89,035 | -0.01(-0.04%) |
Mar 21, 2002 | 15.54 | 15.57 | 15.34 | 15.57 | 45,499 | +0.04(+0.24%) |
Mar 20, 2002 | 15.53 | 15.57 | 15.40 | 15.54 | 55,974 | -0.03(-0.20%) |
Mar 19, 2002 | 15.67 | 15.70 | 15.52 | 15.57 | 44,354 | -0.10(-0.66%) |
Mar 18, 2002 | 15.65 | 15.73 | 15.31 | 15.67 | 86,417 | -0.32(-2.02%) |
Mar 15, 2002 | 15.67 | 16.07 | 15.67 | 16.00 | 157,776 | +0.29(+1.87%) |
Mar 14, 2002 | 15.27 | 15.70 | 15.27 | 15.70 | 72,832 | +0.42(+2.76%) |
Mar 13, 2002 | 15.09 | 15.29 | 15.09 | 15.28 | 322,427 | +0.13(+0.89%) |
Mar 12, 2002 | 15.26 | 15.27 | 15.13 | 15.15 | 43,535 | -0.10(-0.64%) |
Mar 11, 2002 | 15.27 | 15.27 | 15.21 | 15.24 | 41,571 | -0.08(-0.52%) |
Mar 08, 2002 | 15.27 | 15.38 | 15.27 | 15.32 | 409,172 | +0.12(+0.76%) |
Mar 07, 2002 | 15.21 | 15.21 | 15.06 | 15.21 | 34,206 | -0.01(-0.04%) |
Mar 06, 2002 | 15.20 | 15.27 | 15.15 | 15.21 | 35,516 | +0.01(+0.08%) |
Mar 05, 2002 | 15.15 | 15.21 | 15.03 | 15.20 | 27,496 | +0.05(+0.36%) |
Mar 04, 2002 | 14.99 | 15.21 | 14.99 | 15.15 | 60,721 | +0.16(+1.06%) |