Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.23 | 17.62 | 16.66 | 17.62 | 42,952 | +1.65(+10.31%) |
May 28, 2002 | 16.09 | 16.12 | 15.86 | 15.97 | 32,508 | -0.19(-1.18%) |
May 27, 2002 | 16.09 | 16.16 | 15.87 | 16.16 | 135,256 | +0.00(+0.00%) |
May 24, 2002 | 16.09 | 16.16 | 15.87 | 16.16 | 135,256 | +0.26(+1.64%) |
May 23, 2002 | 16.39 | 16.39 | 15.86 | 15.90 | 59,272 | -0.50(-3.04%) |
May 22, 2002 | 16.39 | 16.81 | 16.24 | 16.40 | 25,588 | -0.38(-2.24%) |
May 21, 2002 | 16.86 | 17.12 | 16.33 | 16.77 | 56,661 | -0.08(-0.45%) |
May 20, 2002 | 17.41 | 17.60 | 16.85 | 16.85 | 35,641 | -0.56(-3.21%) |
May 17, 2002 | 17.23 | 17.43 | 16.70 | 17.41 | 49,872 | +0.05(+0.31%) |
May 16, 2002 | 16.28 | 17.36 | 16.28 | 17.36 | 33,030 | +1.06(+6.53%) |
May 15, 2002 | 17.04 | 17.62 | 16.25 | 16.29 | 45,172 | -0.82(-4.79%) |
May 14, 2002 | 17.46 | 17.77 | 17.27 | 17.11 | 183,039 | -0.25(-1.46%) |
May 13, 2002 | 16.84 | 17.49 | 16.43 | 17.36 | 75,069 | +0.55(+3.29%) |
May 10, 2002 | 16.35 | 16.81 | 16.12 | 16.81 | 124,811 | +0.72(+4.47%) |
May 09, 2002 | 15.34 | 16.43 | 15.32 | 16.09 | 220,900 | +0.77(+5.05%) |
May 08, 2002 | 16.93 | 17.20 | 14.74 | 15.32 | 240,353 | -1.03(-6.33%) |
May 07, 2002 | 16.39 | 17.35 | 16.09 | 16.35 | 29,505 | +0.41(+2.55%) |
May 06, 2002 | 16.46 | 16.54 | 15.95 | 15.95 | 45,041 | +0.02(+0.10%) |
May 03, 2002 | 16.85 | 17.03 | 15.90 | 15.93 | 70,500 | -1.02(-6.01%) |
May 02, 2002 | 17.27 | 17.28 | 16.64 | 16.95 | 65,016 | -0.28(-1.64%) |
May 01, 2002 | 18.15 | 18.15 | 17.23 | 17.23 | 89,692 | -0.90(-4.98%) |
Apr 30, 2002 | 17.62 | 18.14 | 16.90 | 18.14 | 196,225 | +0.48(+2.73%) |
Apr 29, 2002 | 17.54 | 17.66 | 17.37 | 17.66 | 65,016 | +0.38(+2.22%) |
Apr 26, 2002 | 16.94 | 17.75 | 16.94 | 17.27 | 116,064 | +0.34(+2.04%) |
Apr 25, 2002 | 16.56 | 17.04 | 16.43 | 16.93 | 32,377 | +0.08(+0.45%) |
Apr 24, 2002 | 16.48 | 16.85 | 16.47 | 16.85 | 34,466 | +0.19(+1.15%) |
Apr 23, 2002 | 16.92 | 16.93 | 16.28 | 16.66 | 58,619 | -0.27(-1.58%) |
Apr 22, 2002 | 17.16 | 17.23 | 16.77 | 16.93 | 27,547 | -0.38(-2.21%) |
Apr 19, 2002 | 15.79 | 17.33 | 15.74 | 17.31 | 137,214 | +1.30(+8.13%) |
Apr 18, 2002 | 16.90 | 16.90 | 15.37 | 16.01 | 122,200 | -0.35(-2.15%) |
Apr 17, 2002 | 16.68 | 17.58 | 16.13 | 16.36 | 92,564 | -0.18(-1.07%) |
Apr 16, 2002 | 17.04 | 17.31 | 15.88 | 16.54 | 455,510 | -0.61(-3.57%) |
Apr 15, 2002 | 18.53 | 18.53 | 17.00 | 17.15 | 459,948 | -1.42(-7.63%) |
Apr 12, 2002 | 17.54 | 18.59 | 17.37 | 18.57 | 366,209 | +1.29(+7.49%) |
Apr 11, 2002 | 16.77 | 17.50 | 16.54 | 17.27 | 228,081 | +0.53(+3.16%) |
Apr 10, 2002 | 16.28 | 16.85 | 16.18 | 16.74 | 314,117 | +0.67(+4.14%) |
Apr 09, 2002 | 15.82 | 16.31 | 15.25 | 16.08 | 382,137 | +0.48(+3.05%) |
Apr 08, 2002 | 15.14 | 15.74 | 14.42 | 15.60 | 222,989 | +0.33(+2.18%) |
Apr 05, 2002 | 15.23 | 15.36 | 15.01 | 15.27 | 91,780 | +0.19(+1.24%) |
Apr 04, 2002 | 15.06 | 15.34 | 14.67 | 15.08 | 117,761 | -0.01(-0.05%) |
Apr 03, 2002 | 14.78 | 15.18 | 14.63 | 15.09 | 182,386 | +0.38(+2.61%) |
Apr 02, 2002 | 14.55 | 14.92 | 14.45 | 14.71 | 257,717 | +0.05(+0.36%) |
Apr 01, 2002 | 14.59 | 14.78 | 14.36 | 14.65 | 221,161 | +0.41(+2.85%) |
Mar 29, 2002 | 14.44 | 14.67 | 14.00 | 14.25 | 162,933 | +0.00(+0.00%) |
Mar 28, 2002 | 14.44 | 14.67 | 14.00 | 14.25 | 161,889 | -0.34(-2.36%) |
Mar 27, 2002 | 14.55 | 14.63 | 14.42 | 14.59 | 260,850 | -0.03(-0.21%) |
Mar 26, 2002 | 14.59 | 14.63 | 14.40 | 14.62 | 415,559 | +0.03(+0.21%) |
Mar 25, 2002 | 14.55 | 14.70 | 14.35 | 14.59 | 384,487 | +0.17(+1.17%) |
Mar 22, 2002 | 15.17 | 15.17 | 14.25 | 14.42 | 109,797 | -0.32(-2.18%) |
Mar 21, 2002 | 13.94 | 14.94 | 13.94 | 14.74 | 151,836 | +0.54(+3.77%) |
Mar 20, 2002 | 14.17 | 14.48 | 13.90 | 14.21 | 68,803 | +0.15(+1.09%) |
Mar 19, 2002 | 14.48 | 14.48 | 14.06 | 14.06 | 34,205 | -0.11(-0.76%) |
Mar 18, 2002 | 13.79 | 14.40 | 13.70 | 14.16 | 116,064 | +0.34(+2.44%) |
Mar 15, 2002 | 13.89 | 13.95 | 13.79 | 13.83 | 104,444 | +0.00(+0.00%) |
Mar 14, 2002 | 14.26 | 14.26 | 13.71 | 13.83 | 182,125 | -0.23(-1.63%) |
Mar 13, 2002 | 14.42 | 14.48 | 13.94 | 14.06 | 382,268 | -0.35(-2.45%) |
Mar 12, 2002 | 14.48 | 14.59 | 14.36 | 14.41 | 274,167 | -0.15(-1.00%) |
Mar 11, 2002 | 14.40 | 14.86 | 14.32 | 14.55 | 183,822 | +0.40(+2.81%) |
Mar 08, 2002 | 14.44 | 14.53 | 14.06 | 14.15 | 824,330 | -0.21(-1.44%) |
Mar 07, 2002 | 14.58 | 14.74 | 14.23 | 14.36 | 247,403 | -0.23(-1.57%) |
Mar 06, 2002 | 14.70 | 14.82 | 14.47 | 14.59 | 147,528 | +0.10(+0.69%) |
Mar 05, 2002 | 14.01 | 15.13 | 13.90 | 14.49 | 628,235 | +0.28(+1.99%) |
Mar 04, 2002 | 14.15 | 14.21 | 13.86 | 14.21 | 19,583 | +0.05(+0.32%) |