Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.45 | 19.62 | 19.45 | 19.48 | 210,241 | +0.63(+3.36%) |
May 28, 2002 | 19.14 | 19.20 | 18.67 | 18.85 | 138,831 | -0.23(-1.22%) |
May 27, 2002 | 19.42 | 19.45 | 18.97 | 19.08 | 97,580 | +0.00(+0.00%) |
May 24, 2002 | 19.42 | 19.45 | 18.97 | 19.08 | 97,580 | -0.26(-1.33%) |
May 23, 2002 | 19.64 | 19.64 | 19.01 | 19.34 | 176,842 | -0.18(-0.90%) |
May 22, 2002 | 18.98 | 19.58 | 18.78 | 19.51 | 972,070 | +0.38(+1.97%) |
May 21, 2002 | 19.22 | 19.25 | 19.06 | 19.14 | 78,887 | -0.11(-0.58%) |
May 20, 2002 | 19.25 | 19.25 | 19.02 | 19.25 | 181,453 | +0.00(+0.00%) |
May 17, 2002 | 19.26 | 19.50 | 19.14 | 19.25 | 672,971 | +0.00(+0.00%) |
May 16, 2002 | 19.14 | 19.25 | 18.98 | 19.25 | 183,322 | +0.03(+0.17%) |
May 15, 2002 | 19.34 | 19.53 | 19.18 | 19.22 | 167,245 | -0.12(-0.62%) |
May 14, 2002 | 19.30 | 19.37 | 18.90 | 19.34 | 376,490 | +0.09(+0.46%) |
May 13, 2002 | 19.06 | 19.26 | 19.06 | 19.25 | 303,335 | +0.30(+1.57%) |
May 10, 2002 | 18.85 | 19.02 | 18.80 | 18.95 | 256,975 | +0.18(+0.98%) |
May 09, 2002 | 18.54 | 18.91 | 18.54 | 18.77 | 418,613 | +0.27(+1.47%) |
May 08, 2002 | 18.38 | 18.74 | 18.38 | 18.50 | 739,147 | +0.06(+0.30%) |
May 07, 2002 | 18.49 | 18.49 | 18.27 | 18.44 | 521,303 | -0.03(-0.17%) |
May 06, 2002 | 19.18 | 19.18 | 18.25 | 18.47 | 467,466 | -0.55(-2.87%) |
May 03, 2002 | 19.57 | 19.58 | 18.86 | 19.02 | 292,618 | -0.47(-2.43%) |
May 02, 2002 | 19.58 | 19.69 | 19.46 | 19.49 | 309,442 | +0.15(+0.79%) |
May 01, 2002 | 19.10 | 19.45 | 18.87 | 19.34 | 402,163 | +0.44(+2.34%) |
Apr 30, 2002 | 19.46 | 19.78 | 18.46 | 18.90 | 527,909 | -0.37(-1.92%) |
Apr 29, 2002 | 18.90 | 19.30 | 18.44 | 19.27 | 450,766 | +0.49(+2.61%) |
Apr 26, 2002 | 19.19 | 19.78 | 18.78 | 18.78 | 456,873 | -0.33(-1.72%) |
Apr 25, 2002 | 18.77 | 19.19 | 18.46 | 19.11 | 318,166 | +0.34(+1.80%) |
Apr 24, 2002 | 18.05 | 18.78 | 17.97 | 18.77 | 722,323 | +1.06(+5.98%) |
Apr 23, 2002 | 17.57 | 17.73 | 17.52 | 17.71 | 308,445 | +0.42(+2.41%) |
Apr 22, 2002 | 17.63 | 17.64 | 16.93 | 17.29 | 321,032 | -0.30(-1.69%) |
Apr 19, 2002 | 17.53 | 17.65 | 17.17 | 17.59 | 322,154 | -0.10(-0.59%) |
Apr 18, 2002 | 17.15 | 17.81 | 17.15 | 17.69 | 408,768 | +0.71(+4.16%) |
Apr 17, 2002 | 17.33 | 17.33 | 16.77 | 16.99 | 274,049 | -0.29(-1.67%) |
Apr 16, 2002 | 17.24 | 17.56 | 17.24 | 17.28 | 309,442 | +0.07(+0.42%) |
Apr 15, 2002 | 16.94 | 17.25 | 16.81 | 17.20 | 296,730 | +0.30(+1.80%) |
Apr 12, 2002 | 16.69 | 17.00 | 16.57 | 16.90 | 197,654 | +0.27(+1.64%) |
Apr 11, 2002 | 16.29 | 16.65 | 16.25 | 16.63 | 167,619 | +0.52(+3.24%) |
Apr 10, 2002 | 15.52 | 16.11 | 15.52 | 16.10 | 101,818 | +0.67(+4.31%) |
Apr 09, 2002 | 15.71 | 15.78 | 15.20 | 15.44 | 197,654 | -0.26(-1.69%) |
Apr 08, 2002 | 15.96 | 15.98 | 15.65 | 15.70 | 96,210 | -0.30(-1.86%) |
Apr 05, 2002 | 15.65 | 16.06 | 15.65 | 16.00 | 138,831 | +0.05(+0.30%) |
Apr 04, 2002 | 16.13 | 16.20 | 15.81 | 15.95 | 186,438 | -0.11(-0.70%) |
Apr 03, 2002 | 15.58 | 16.12 | 15.57 | 16.06 | 207,998 | +0.46(+2.93%) |
Apr 02, 2002 | 15.39 | 15.63 | 15.37 | 15.61 | 103,189 | +0.10(+0.62%) |
Apr 01, 2002 | 15.17 | 15.57 | 15.16 | 15.51 | 121,882 | +0.43(+2.82%) |
Mar 29, 2002 | 15.69 | 15.81 | 14.76 | 15.09 | 345,334 | +0.00(+0.00%) |
Mar 28, 2002 | 15.69 | 15.81 | 14.74 | 15.09 | 337,607 | -0.64(-4.08%) |
Mar 27, 2002 | 15.33 | 16.05 | 15.25 | 15.73 | 279,657 | +0.40(+2.62%) |
Mar 26, 2002 | 14.64 | 15.49 | 14.64 | 15.33 | 192,793 | +0.72(+4.94%) |
Mar 25, 2002 | 14.07 | 14.85 | 14.07 | 14.60 | 180,830 | +0.46(+3.23%) |
Mar 22, 2002 | 14.05 | 14.20 | 14.05 | 14.15 | 85,990 | +0.04(+0.28%) |
Mar 21, 2002 | 14.12 | 14.15 | 13.93 | 14.11 | 86,489 | -0.01(-0.06%) |
Mar 20, 2002 | 14.48 | 14.70 | 14.06 | 14.11 | 181,951 | -0.36(-2.49%) |
Mar 19, 2002 | 13.92 | 14.52 | 13.92 | 14.48 | 183,073 | +0.55(+3.92%) |
Mar 18, 2002 | 14.52 | 14.52 | 13.38 | 13.93 | 398,424 | -0.63(-4.30%) |
Mar 15, 2002 | 14.64 | 14.84 | 14.52 | 14.56 | 197,529 | -0.05(-0.33%) |
Mar 14, 2002 | 15.53 | 15.65 | 14.58 | 14.60 | 287,134 | -0.91(-5.89%) |
Mar 13, 2002 | 15.43 | 15.89 | 15.37 | 15.52 | 252,364 | +0.13(+0.83%) |
Mar 12, 2002 | 15.37 | 15.48 | 15.24 | 15.39 | 332,497 | +0.06(+0.42%) |
Mar 11, 2002 | 15.05 | 15.49 | 14.88 | 15.33 | 371,006 | +0.36(+2.41%) |
Mar 08, 2002 | 14.52 | 15.01 | 14.52 | 14.96 | 257,474 | +0.47(+3.21%) |
Mar 07, 2002 | 14.60 | 14.64 | 14.48 | 14.50 | 190,426 | -0.03(-0.22%) |
Mar 06, 2002 | 14.40 | 14.60 | 14.28 | 14.53 | 218,092 | +0.14(+0.95%) |
Mar 05, 2002 | 14.12 | 14.40 | 14.11 | 14.40 | 128,363 | +0.19(+1.36%) |
Mar 04, 2002 | 14.04 | 14.20 | 14.04 | 14.20 | 385,338 | +0.16(+1.14%) |