Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.26 | 15.35 | 15.23 | 15.26 | 24,602 | -0.09(-0.60%) |
May 28, 2002 | 15.20 | 15.38 | 15.20 | 15.35 | 3,722 | +0.15(+0.98%) |
May 27, 2002 | 15.25 | 15.45 | 15.20 | 15.20 | 22,012 | +0.00(+0.00%) |
May 24, 2002 | 15.25 | 15.45 | 15.20 | 15.20 | 1,003,523 | -0.07(-0.45%) |
May 23, 2002 | 15.33 | 15.33 | 15.24 | 15.27 | 4,855 | -0.14(-0.92%) |
May 22, 2002 | 15.38 | 15.45 | 15.35 | 15.41 | 33,828 | +0.03(+0.20%) |
May 21, 2002 | 15.38 | 15.38 | 15.38 | 15.38 | 647 | +0.00(+0.00%) |
May 20, 2002 | 15.45 | 15.45 | 15.32 | 15.38 | 5,988 | -0.09(-0.60%) |
May 17, 2002 | 15.26 | 15.48 | 15.26 | 15.48 | 11,168 | +0.15(+1.01%) |
May 16, 2002 | 15.35 | 15.35 | 15.32 | 15.32 | 2,104 | -0.09(-0.60%) |
May 15, 2002 | 15.49 | 15.49 | 15.41 | 15.41 | 1,942 | -0.02(-0.12%) |
May 14, 2002 | 15.38 | 15.43 | 15.38 | 15.43 | 1,780 | +0.08(+0.52%) |
May 13, 2002 | 15.46 | 15.46 | 15.32 | 15.35 | 6,798 | -0.04(-0.28%) |
May 10, 2002 | 15.37 | 15.40 | 15.37 | 15.40 | 2,751 | +0.09(+0.61%) |
May 09, 2002 | 15.30 | 15.30 | 15.30 | 15.30 | 161 | +0.03(+0.20%) |
May 08, 2002 | 15.30 | 15.30 | 15.27 | 15.27 | 2,266 | -0.06(-0.40%) |
May 07, 2002 | 15.28 | 15.33 | 15.28 | 15.33 | 2,589 | -0.01(-0.04%) |
May 06, 2002 | 15.34 | 15.34 | 15.34 | 15.34 | 485 | +0.02(+0.12%) |
May 03, 2002 | 15.26 | 15.32 | 15.26 | 15.32 | 3,237 | +0.03(+0.20%) |
May 02, 2002 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | +0.00(+0.00%) |
May 01, 2002 | 15.30 | 15.33 | 15.29 | 15.29 | 5,665 | +0.02(+0.12%) |
Apr 30, 2002 | 15.29 | 15.29 | 15.27 | 15.27 | 1,780 | -0.02(-0.12%) |
Apr 29, 2002 | 15.30 | 15.30 | 15.29 | 15.29 | 2,913 | -0.06(-0.40%) |
Apr 26, 2002 | 15.30 | 15.38 | 15.30 | 15.35 | 5,179 | +0.00(+0.00%) |
Apr 25, 2002 | 15.29 | 15.35 | 15.29 | 15.35 | 3,722 | +0.03(+0.20%) |
Apr 24, 2002 | 15.32 | 15.35 | 15.29 | 15.32 | 5,503 | +0.09(+0.61%) |
Apr 23, 2002 | 15.29 | 15.29 | 15.23 | 15.23 | 4,046 | -0.19(-1.20%) |
Apr 22, 2002 | 15.35 | 15.41 | 15.32 | 15.41 | 4,370 | +0.09(+0.61%) |
Apr 19, 2002 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 15.26 | 15.32 | 15.26 | 15.32 | 2,913 | +0.03(+0.20%) |
Apr 17, 2002 | 15.32 | 15.32 | 15.29 | 15.29 | 4,855 | +0.03(+0.20%) |
Apr 16, 2002 | 15.26 | 15.26 | 15.26 | 15.26 | 2,266 | -0.05(-0.32%) |
Apr 15, 2002 | 15.21 | 15.31 | 15.20 | 15.31 | 7,121 | +0.05(+0.32%) |
Apr 12, 2002 | 15.07 | 15.26 | 15.07 | 15.26 | 10,035 | +0.19(+1.23%) |
Apr 11, 2002 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 15.11 | 15.14 | 15.07 | 15.07 | 6,150 | -0.06(-0.41%) |
Apr 09, 2002 | 15.11 | 15.14 | 15.11 | 15.14 | 1,133 | +0.09(+0.62%) |
Apr 08, 2002 | 15.04 | 15.04 | 15.04 | 15.04 | 1,618 | -0.06(-0.41%) |
Apr 05, 2002 | 15.14 | 15.14 | 15.11 | 15.11 | 11,168 | -0.03(-0.20%) |
Apr 04, 2002 | 15.14 | 15.14 | 15.14 | 15.14 | 2,751 | +0.02(+0.12%) |
Apr 03, 2002 | 15.11 | 15.12 | 15.09 | 15.12 | 1,456 | -0.02(-0.12%) |
Apr 02, 2002 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 15.11 | 15.20 | 15.11 | 15.14 | 4,208 | +0.00(+0.00%) |
Mar 28, 2002 | 15.11 | 15.20 | 15.11 | 15.14 | 4,208 | +0.00(+0.00%) |
Mar 27, 2002 | 15.14 | 15.20 | 15.07 | 15.14 | 13,110 | -0.04(-0.24%) |
Mar 26, 2002 | 15.11 | 15.17 | 15.07 | 15.17 | 4,046 | +0.07(+0.45%) |
Mar 25, 2002 | 15.14 | 15.14 | 15.11 | 15.11 | 1,456 | -0.03(-0.20%) |
Mar 22, 2002 | 15.24 | 15.24 | 15.14 | 15.14 | 6,150 | -0.16(-1.05%) |
Mar 21, 2002 | 15.32 | 15.32 | 15.30 | 15.30 | 1,294 | -0.09(-0.56%) |
Mar 20, 2002 | 15.38 | 15.38 | 15.38 | 15.38 | 1,618 | -0.06(-0.40%) |
Mar 19, 2002 | 15.45 | 15.45 | 15.45 | 15.45 | 1,618 | -0.06(-0.40%) |
Mar 18, 2002 | 15.40 | 15.51 | 15.40 | 15.51 | 5,341 | +0.11(+0.68%) |
Mar 15, 2002 | 15.45 | 15.45 | 15.40 | 15.40 | 1,456 | -0.04(-0.28%) |
Mar 14, 2002 | 15.48 | 15.48 | 15.45 | 15.45 | 1,133 | -0.03(-0.20%) |
Mar 13, 2002 | 15.47 | 15.48 | 15.47 | 15.48 | 1,942 | -0.03(-0.20%) |
Mar 12, 2002 | 15.42 | 15.51 | 15.42 | 15.51 | 5,826 | +0.06(+0.40%) |
Mar 11, 2002 | 15.45 | 15.45 | 15.45 | 15.45 | 14,081 | +0.04(+0.24%) |
Mar 08, 2002 | 15.41 | 15.45 | 15.35 | 15.41 | 8,254 | +0.06(+0.36%) |
Mar 07, 2002 | 15.41 | 15.41 | 15.35 | 15.35 | 1,294 | +0.00(+0.00%) |
Mar 06, 2002 | 15.45 | 15.45 | 15.35 | 15.35 | 3,399 | -0.09(-0.60%) |
Mar 05, 2002 | 15.48 | 15.48 | 15.45 | 15.45 | 4,208 | +0.00(+0.00%) |
Mar 04, 2002 | 15.28 | 15.45 | 15.28 | 15.45 | 7,121 | +0.22(+1.42%) |