Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.81 | 15.83 | 15.68 | 15.70 | 346,316 | +0.08(+0.49%) |
May 28, 2002 | 15.60 | 15.74 | 15.60 | 15.63 | 689,753 | +0.03(+0.18%) |
May 27, 2002 | 15.56 | 15.63 | 15.54 | 15.60 | 348,906 | +0.00(+0.00%) |
May 24, 2002 | 15.56 | 15.63 | 15.54 | 15.60 | 348,906 | -0.01(-0.04%) |
May 23, 2002 | 15.46 | 15.62 | 15.46 | 15.61 | 484,209 | +0.12(+0.76%) |
May 22, 2002 | 15.53 | 15.60 | 15.44 | 15.49 | 374,815 | -0.09(-0.58%) |
May 21, 2002 | 15.53 | 15.63 | 15.52 | 15.58 | 189,135 | +0.03(+0.18%) |
May 20, 2002 | 15.62 | 15.71 | 15.50 | 15.55 | 187,120 | -0.11(-0.71%) |
May 17, 2002 | 15.64 | 15.71 | 15.61 | 15.66 | 233,180 | -0.04(-0.27%) |
May 16, 2002 | 15.66 | 15.77 | 15.60 | 15.70 | 265,710 | -0.01(-0.09%) |
May 15, 2002 | 15.73 | 15.80 | 15.53 | 15.72 | 266,286 | +0.05(+0.31%) |
May 14, 2002 | 15.46 | 15.76 | 15.43 | 15.67 | 325,013 | +0.31(+2.04%) |
May 13, 2002 | 15.23 | 15.46 | 15.16 | 15.36 | 351,209 | +0.09(+0.59%) |
May 10, 2002 | 15.34 | 15.40 | 15.23 | 15.27 | 199,498 | -0.06(-0.36%) |
May 09, 2002 | 15.51 | 15.51 | 15.25 | 15.32 | 223,392 | -0.14(-0.90%) |
May 08, 2002 | 15.48 | 15.62 | 15.41 | 15.46 | 94,711 | -0.02(-0.13%) |
May 07, 2002 | 15.43 | 15.58 | 15.43 | 15.48 | 306,589 | -0.05(-0.34%) |
May 06, 2002 | 15.84 | 15.84 | 15.53 | 15.53 | 261,968 | -0.24(-1.50%) |
May 03, 2002 | 15.75 | 15.87 | 15.62 | 15.77 | 198,635 | -0.03(-0.18%) |
May 02, 2002 | 15.55 | 15.84 | 15.46 | 15.80 | 156,892 | +0.30(+1.95%) |
May 01, 2002 | 15.44 | 15.68 | 15.42 | 15.50 | 623,541 | +0.08(+0.54%) |
Apr 30, 2002 | 15.35 | 15.47 | 15.31 | 15.41 | 285,861 | +0.01(+0.04%) |
Apr 29, 2002 | 15.44 | 15.44 | 15.35 | 15.41 | 121,771 | -0.06(-0.38%) |
Apr 26, 2002 | 15.75 | 15.75 | 15.41 | 15.46 | 428,361 | -0.28(-1.77%) |
Apr 25, 2002 | 15.53 | 15.77 | 15.50 | 15.74 | 571,148 | +0.16(+1.03%) |
Apr 24, 2002 | 15.60 | 15.63 | 15.53 | 15.58 | 415,406 | +0.00(+0.02%) |
Apr 23, 2002 | 15.61 | 15.65 | 15.54 | 15.58 | 561,648 | -0.03(-0.20%) |
Apr 22, 2002 | 16.01 | 16.01 | 15.58 | 15.61 | 281,831 | -0.37(-2.30%) |
Apr 19, 2002 | 16.01 | 16.01 | 15.92 | 15.98 | 216,483 | -0.01(-0.05%) |
Apr 18, 2002 | 16.10 | 16.14 | 15.90 | 15.99 | 444,194 | -0.16(-1.01%) |
Apr 17, 2002 | 15.82 | 16.18 | 15.81 | 16.15 | 721,707 | +0.27(+1.73%) |
Apr 16, 2002 | 15.78 | 15.89 | 15.69 | 15.87 | 267,437 | +0.11(+0.73%) |
Apr 15, 2002 | 15.73 | 15.81 | 15.71 | 15.76 | 358,982 | +0.05(+0.29%) |
Apr 12, 2002 | 15.65 | 15.75 | 15.61 | 15.71 | 177,908 | +0.07(+0.44%) |
Apr 11, 2002 | 15.81 | 15.89 | 15.55 | 15.65 | 351,785 | -0.17(-1.08%) |
Apr 10, 2002 | 15.60 | 15.85 | 15.56 | 15.82 | 730,631 | +0.15(+0.95%) |
Apr 09, 2002 | 15.28 | 15.71 | 15.27 | 15.67 | 584,966 | +0.42(+2.73%) |
Apr 08, 2002 | 15.20 | 15.31 | 15.03 | 15.25 | 272,619 | +0.03(+0.18%) |
Apr 05, 2002 | 15.18 | 15.46 | 15.17 | 15.22 | 557,042 | -0.01(-0.05%) |
Apr 04, 2002 | 15.15 | 15.40 | 15.11 | 15.23 | 353,513 | +0.06(+0.39%) |
Apr 03, 2002 | 15.37 | 15.41 | 15.15 | 15.17 | 127,241 | -0.25(-1.62%) |
Apr 02, 2002 | 15.22 | 15.46 | 15.17 | 15.42 | 274,922 | +0.20(+1.30%) |
Apr 01, 2002 | 15.34 | 15.35 | 15.05 | 15.22 | 264,846 | -0.14(-0.90%) |
Mar 29, 2002 | 15.32 | 15.48 | 15.32 | 15.36 | 418,861 | +0.00(+0.00%) |
Mar 28, 2002 | 15.32 | 15.48 | 15.32 | 15.36 | 418,861 | +0.01(+0.07%) |
Mar 27, 2002 | 15.27 | 15.41 | 15.17 | 15.35 | 586,117 | +0.15(+1.01%) |
Mar 26, 2002 | 15.02 | 15.28 | 15.02 | 15.20 | 370,209 | +0.15(+1.02%) |
Mar 25, 2002 | 14.91 | 15.11 | 14.82 | 15.04 | 427,209 | +0.18(+1.22%) |
Mar 22, 2002 | 14.87 | 14.94 | 14.80 | 14.86 | 456,572 | -0.01(-0.07%) |
Mar 21, 2002 | 14.94 | 14.96 | 14.86 | 14.87 | 398,709 | -0.16(-1.04%) |
Mar 20, 2002 | 15.03 | 15.06 | 14.80 | 15.03 | 348,906 | -0.02(-0.14%) |
Mar 19, 2002 | 15.19 | 15.19 | 14.98 | 15.05 | 485,072 | -0.14(-0.89%) |
Mar 18, 2002 | 15.11 | 15.25 | 15.09 | 15.19 | 327,316 | +0.02(+0.14%) |
Mar 15, 2002 | 14.92 | 15.26 | 14.92 | 15.17 | 566,542 | +0.22(+1.44%) |
Mar 14, 2002 | 14.83 | 15.13 | 14.63 | 14.95 | 598,496 | +0.16(+1.06%) |
Mar 13, 2002 | 15.09 | 15.12 | 14.74 | 14.79 | 535,163 | -0.30(-1.96%) |
Mar 12, 2002 | 14.97 | 15.11 | 14.96 | 15.09 | 228,286 | +0.09(+0.60%) |
Mar 11, 2002 | 14.86 | 15.00 | 14.76 | 15.00 | 379,709 | +0.06(+0.42%) |
Mar 08, 2002 | 14.75 | 14.94 | 14.73 | 14.94 | 636,784 | +0.21(+1.41%) |
Mar 07, 2002 | 14.67 | 14.84 | 14.67 | 14.73 | 811,813 | +0.08(+0.52%) |
Mar 06, 2002 | 14.58 | 14.69 | 14.54 | 14.65 | 865,358 | +0.08(+0.55%) |
Mar 05, 2002 | 14.52 | 14.59 | 14.45 | 14.57 | 206,695 | +0.05(+0.36%) |
Mar 04, 2002 | 14.40 | 14.54 | 14.31 | 14.52 | 428,073 | +0.04(+0.29%) |