Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.07 | 16.25 | 15.80 | 15.89 | 22,502 | -0.29(-1.79%) |
May 28, 2002 | 16.13 | 16.36 | 15.68 | 16.18 | 32,010 | +0.06(+0.39%) |
May 27, 2002 | 16.38 | 16.41 | 16.09 | 16.12 | 29,791 | +0.00(+0.00%) |
May 24, 2002 | 16.38 | 16.41 | 16.09 | 16.12 | 29,791 | -0.27(-1.62%) |
May 23, 2002 | 16.26 | 16.41 | 16.11 | 16.38 | 46,589 | -0.02(-0.12%) |
May 22, 2002 | 16.66 | 16.66 | 16.09 | 16.40 | 35,655 | -0.32(-1.92%) |
May 21, 2002 | 16.96 | 16.96 | 16.56 | 16.72 | 28,999 | -0.16(-0.93%) |
May 20, 2002 | 16.77 | 17.01 | 16.73 | 16.88 | 22,660 | +0.01(+0.04%) |
May 17, 2002 | 17.04 | 17.11 | 16.79 | 16.87 | 18,540 | -0.16(-0.93%) |
May 16, 2002 | 17.04 | 17.15 | 16.82 | 17.03 | 34,704 | -0.26(-1.50%) |
May 15, 2002 | 16.98 | 17.16 | 16.91 | 17.29 | 36,288 | +0.33(+1.97%) |
May 14, 2002 | 16.41 | 16.94 | 16.41 | 16.96 | 51,026 | +0.55(+3.35%) |
May 13, 2002 | 16.10 | 16.43 | 16.00 | 16.41 | 145,155 | +0.21(+1.32%) |
May 10, 2002 | 16.57 | 16.83 | 16.05 | 16.19 | 44,053 | -0.51(-3.06%) |
May 09, 2002 | 16.74 | 16.87 | 16.56 | 16.70 | 23,770 | -0.18(-1.04%) |
May 08, 2002 | 16.94 | 16.94 | 16.54 | 16.88 | 31,693 | +0.37(+2.26%) |
May 07, 2002 | 16.89 | 16.96 | 16.51 | 16.51 | 25,513 | -0.40(-2.39%) |
May 06, 2002 | 16.97 | 17.29 | 16.80 | 16.91 | 32,010 | -0.04(-0.26%) |
May 03, 2002 | 16.66 | 17.06 | 16.66 | 16.96 | 46,747 | +0.11(+0.64%) |
May 02, 2002 | 16.91 | 16.99 | 16.66 | 16.85 | 89,850 | +0.16(+0.98%) |
May 01, 2002 | 16.91 | 16.96 | 16.56 | 16.68 | 58,949 | -0.25(-1.45%) |
Apr 30, 2002 | 16.31 | 17.03 | 16.31 | 16.93 | 101,260 | +0.54(+3.27%) |
Apr 29, 2002 | 16.56 | 16.56 | 16.04 | 16.39 | 18,065 | -0.08(-0.50%) |
Apr 26, 2002 | 16.65 | 16.74 | 16.37 | 16.48 | 40,409 | -0.23(-1.36%) |
Apr 25, 2002 | 16.11 | 16.70 | 16.11 | 16.70 | 77,332 | +0.54(+3.35%) |
Apr 24, 2002 | 16.03 | 16.17 | 15.93 | 16.16 | 41,676 | +0.13(+0.83%) |
Apr 23, 2002 | 15.84 | 16.03 | 15.84 | 16.03 | 21,868 | +0.14(+0.87%) |
Apr 22, 2002 | 15.81 | 15.94 | 15.80 | 15.89 | 55,463 | -0.05(-0.32%) |
Apr 19, 2002 | 15.90 | 16.02 | 15.81 | 15.94 | 144,046 | +0.09(+0.56%) |
Apr 18, 2002 | 16.29 | 16.47 | 15.81 | 15.85 | 51,660 | -0.53(-3.24%) |
Apr 17, 2002 | 16.88 | 16.89 | 16.38 | 16.38 | 41,518 | -0.52(-3.09%) |
Apr 16, 2002 | 16.37 | 16.91 | 16.37 | 16.91 | 43,736 | +0.54(+3.31%) |
Apr 15, 2002 | 16.82 | 16.96 | 16.25 | 16.36 | 38,032 | -0.53(-3.13%) |
Apr 12, 2002 | 15.87 | 16.89 | 15.87 | 16.89 | 80,659 | +1.07(+6.74%) |
Apr 11, 2002 | 16.16 | 16.21 | 15.78 | 15.83 | 24,562 | -0.28(-1.72%) |
Apr 10, 2002 | 15.91 | 16.17 | 15.91 | 16.10 | 49,283 | +0.15(+0.95%) |
Apr 09, 2002 | 15.99 | 16.06 | 15.91 | 15.95 | 29,157 | -0.03(-0.16%) |
Apr 08, 2002 | 16.00 | 16.15 | 15.93 | 15.98 | 19,649 | -0.07(-0.43%) |
Apr 05, 2002 | 16.15 | 16.31 | 16.03 | 16.05 | 18,223 | -0.01(-0.08%) |
Apr 04, 2002 | 16.05 | 16.15 | 15.98 | 16.06 | 40,884 | -0.09(-0.55%) |
Apr 03, 2002 | 16.12 | 16.21 | 16.06 | 16.15 | 17,589 | +0.09(+0.55%) |
Apr 02, 2002 | 16.12 | 16.21 | 16.06 | 16.06 | 13,311 | -0.09(-0.55%) |
Apr 01, 2002 | 16.00 | 16.15 | 15.85 | 16.15 | 47,698 | +0.09(+0.55%) |
Mar 29, 2002 | 16.04 | 16.31 | 16.00 | 16.06 | 86,206 | +0.00(+0.00%) |
Mar 28, 2002 | 16.04 | 16.31 | 16.00 | 16.06 | 86,206 | +0.03(+0.20%) |
Mar 27, 2002 | 15.93 | 16.04 | 15.93 | 16.03 | 20,600 | -0.06(-0.39%) |
Mar 26, 2002 | 15.98 | 16.09 | 15.95 | 16.09 | 19,966 | +0.15(+0.91%) |
Mar 25, 2002 | 16.09 | 16.09 | 15.93 | 15.95 | 39,299 | +0.01(+0.08%) |
Mar 22, 2002 | 15.93 | 16.09 | 15.74 | 15.93 | 44,053 | +0.00(+0.00%) |
Mar 21, 2002 | 15.74 | 15.93 | 15.61 | 15.93 | 35,179 | +0.15(+0.92%) |
Mar 20, 2002 | 15.81 | 15.82 | 15.68 | 15.79 | 8,398 | +0.01(+0.08%) |
Mar 19, 2002 | 15.80 | 15.87 | 15.30 | 15.78 | 65,763 | -0.05(-0.32%) |
Mar 18, 2002 | 15.52 | 15.91 | 15.52 | 15.83 | 44,212 | +0.23(+1.46%) |
Mar 15, 2002 | 15.50 | 15.60 | 15.42 | 15.60 | 63,228 | +0.04(+0.28%) |
Mar 14, 2002 | 15.42 | 15.56 | 15.38 | 15.56 | 36,922 | +0.13(+0.82%) |
Mar 13, 2002 | 15.39 | 15.45 | 15.38 | 15.43 | 19,174 | +0.01(+0.08%) |
Mar 12, 2002 | 15.47 | 15.54 | 15.38 | 15.42 | 29,316 | -0.09(-0.57%) |
Mar 11, 2002 | 15.35 | 15.61 | 15.28 | 15.50 | 13,152 | +0.15(+0.95%) |
Mar 08, 2002 | 15.35 | 15.45 | 15.17 | 15.36 | 29,633 | +0.04(+0.25%) |
Mar 07, 2002 | 15.52 | 15.52 | 15.17 | 15.32 | 54,037 | -0.20(-1.30%) |
Mar 06, 2002 | 15.62 | 15.62 | 15.35 | 15.52 | 17,589 | +0.01(+0.04%) |
Mar 05, 2002 | 15.59 | 15.59 | 15.37 | 15.52 | 17,748 | +0.03(+0.16%) |
Mar 04, 2002 | 15.59 | 15.62 | 15.39 | 15.49 | 23,928 | -0.01(-0.04%) |