Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.13 | 15.50 | 15.00 | 15.44 | 123,312 | +0.46(+3.09%) |
May 28, 2002 | 15.58 | 15.61 | 14.54 | 14.98 | 183,210 | -0.80(-5.05%) |
May 27, 2002 | 15.43 | 15.82 | 15.43 | 15.77 | 52,024 | +0.00(+0.00%) |
May 24, 2002 | 15.43 | 15.82 | 15.43 | 15.77 | 50,759 | +0.19(+1.23%) |
May 23, 2002 | 15.43 | 15.71 | 15.30 | 15.58 | 116,000 | +0.09(+0.60%) |
May 22, 2002 | 15.40 | 15.55 | 15.40 | 15.49 | 216,956 | +0.09(+0.60%) |
May 21, 2002 | 15.36 | 15.64 | 15.36 | 15.40 | 146,371 | +0.02(+0.14%) |
May 20, 2002 | 15.54 | 15.59 | 15.30 | 15.38 | 308,209 | -0.30(-1.91%) |
May 17, 2002 | 15.32 | 15.67 | 15.28 | 15.67 | 163,666 | +0.43(+2.80%) |
May 16, 2002 | 15.30 | 15.50 | 15.19 | 15.25 | 236,922 | -0.09(-0.60%) |
May 15, 2002 | 14.83 | 15.58 | 14.83 | 15.34 | 238,750 | +0.41(+2.71%) |
May 14, 2002 | 13.87 | 15.56 | 13.87 | 14.94 | 743,247 | +1.06(+7.64%) |
May 13, 2002 | 13.82 | 14.03 | 13.79 | 13.88 | 178,289 | +0.20(+1.45%) |
May 10, 2002 | 13.52 | 13.95 | 13.17 | 13.68 | 198,536 | +0.15(+1.11%) |
May 09, 2002 | 13.78 | 13.83 | 13.51 | 13.53 | 156,635 | -0.33(-2.41%) |
May 08, 2002 | 13.55 | 14.20 | 13.16 | 13.86 | 196,568 | +0.61(+4.62%) |
May 07, 2002 | 13.60 | 13.78 | 13.17 | 13.25 | 201,067 | -0.26(-1.95%) |
May 06, 2002 | 13.88 | 14.04 | 13.51 | 13.51 | 99,830 | -0.37(-2.66%) |
May 03, 2002 | 14.27 | 14.49 | 13.88 | 13.88 | 407,197 | -0.36(-2.50%) |
May 02, 2002 | 14.15 | 14.30 | 14.15 | 14.24 | 272,636 | +0.01(+0.10%) |
May 01, 2002 | 14.65 | 14.65 | 13.97 | 14.22 | 409,165 | -0.48(-3.29%) |
Apr 30, 2002 | 14.44 | 14.74 | 14.37 | 14.71 | 255,763 | +0.25(+1.72%) |
Apr 29, 2002 | 14.79 | 15.01 | 14.46 | 14.46 | 174,914 | -0.33(-2.21%) |
Apr 26, 2002 | 14.78 | 15.16 | 14.78 | 14.79 | 136,950 | -0.01(-0.05%) |
Apr 25, 2002 | 15.58 | 15.67 | 14.79 | 14.79 | 321,708 | -0.75(-4.85%) |
Apr 24, 2002 | 15.52 | 16.30 | 15.37 | 15.55 | 457,534 | +0.01(+0.09%) |
Apr 23, 2002 | 15.36 | 16.02 | 15.16 | 15.53 | 148,199 | +0.51(+3.41%) |
Apr 22, 2002 | 15.65 | 15.80 | 14.96 | 15.02 | 158,182 | -0.60(-3.87%) |
Apr 19, 2002 | 15.59 | 15.82 | 15.47 | 15.63 | 188,131 | +0.05(+0.32%) |
Apr 18, 2002 | 14.95 | 15.77 | 14.94 | 15.58 | 258,294 | +0.38(+2.52%) |
Apr 17, 2002 | 15.24 | 15.27 | 14.54 | 15.19 | 92,941 | +0.14(+0.95%) |
Apr 16, 2002 | 14.12 | 15.58 | 14.07 | 15.05 | 589,282 | +0.86(+6.07%) |
Apr 15, 2002 | 14.66 | 14.72 | 13.95 | 14.19 | 131,889 | -0.60(-4.09%) |
Apr 12, 2002 | 13.93 | 14.97 | 13.93 | 14.79 | 252,389 | +0.89(+6.39%) |
Apr 11, 2002 | 14.09 | 14.10 | 13.68 | 13.90 | 235,938 | -0.21(-1.46%) |
Apr 10, 2002 | 14.07 | 14.18 | 13.87 | 14.11 | 280,510 | +0.10(+0.71%) |
Apr 09, 2002 | 13.82 | 14.12 | 13.82 | 14.01 | 352,922 | +0.33(+2.39%) |
Apr 08, 2002 | 13.95 | 14.01 | 13.53 | 13.68 | 195,443 | -0.27(-1.94%) |
Apr 05, 2002 | 14.29 | 14.30 | 13.95 | 13.95 | 58,773 | -0.14(-1.00%) |
Apr 04, 2002 | 13.67 | 14.22 | 13.55 | 14.10 | 287,821 | +0.43(+3.18%) |
Apr 03, 2002 | 14.58 | 14.58 | 13.41 | 13.66 | 301,601 | -1.01(-6.88%) |
Apr 02, 2002 | 14.44 | 14.76 | 14.44 | 14.67 | 275,729 | +0.20(+1.38%) |
Apr 01, 2002 | 14.79 | 14.79 | 14.44 | 14.47 | 209,925 | -0.32(-2.16%) |
Mar 29, 2002 | 14.85 | 14.95 | 14.61 | 14.79 | 137,372 | +0.00(+0.00%) |
Mar 28, 2002 | 14.85 | 14.95 | 14.61 | 14.79 | 136,247 | +0.00(+0.00%) |
Mar 27, 2002 | 14.86 | 15.04 | 14.58 | 14.79 | 153,120 | -0.06(-0.43%) |
Mar 26, 2002 | 14.09 | 15.04 | 14.09 | 14.86 | 561,723 | +0.67(+4.71%) |
Mar 25, 2002 | 14.84 | 14.84 | 14.09 | 14.19 | 389,058 | -0.60(-4.09%) |
Mar 22, 2002 | 14.79 | 14.87 | 14.62 | 14.79 | 296,398 | +0.10(+0.68%) |
Mar 21, 2002 | 14.08 | 14.79 | 13.88 | 14.69 | 103,627 | +0.71(+5.09%) |
Mar 20, 2002 | 14.05 | 14.05 | 13.49 | 13.98 | 140,747 | -0.43(-3.01%) |
Mar 19, 2002 | 13.77 | 14.44 | 13.77 | 14.42 | 190,522 | +0.53(+3.84%) |
Mar 18, 2002 | 14.08 | 14.18 | 13.42 | 13.88 | 474,125 | -0.28(-2.01%) |
Mar 15, 2002 | 14.20 | 14.26 | 14.05 | 14.17 | 322,973 | -0.16(-1.09%) |
Mar 14, 2002 | 14.58 | 14.58 | 14.16 | 14.32 | 392,292 | -0.02(-0.15%) |
Mar 13, 2002 | 14.22 | 14.65 | 14.16 | 14.35 | 821,424 | +0.05(+0.35%) |
Mar 12, 2002 | 14.23 | 14.83 | 13.82 | 14.30 | 869,230 | -0.08(-0.54%) |
Mar 11, 2002 | 13.93 | 14.40 | 13.79 | 14.37 | 786,272 | +0.75(+5.54%) |
Mar 08, 2002 | 13.46 | 14.16 | 13.45 | 13.62 | 195,302 | +0.28(+2.13%) |
Mar 07, 2002 | 13.21 | 13.75 | 13.09 | 13.34 | 744,231 | +0.25(+1.90%) |
Mar 06, 2002 | 12.42 | 13.16 | 12.40 | 13.09 | 226,517 | +0.73(+5.87%) |
Mar 05, 2002 | 12.16 | 12.55 | 12.13 | 12.36 | 419,851 | +0.22(+1.82%) |
Mar 04, 2002 | 11.48 | 12.15 | 11.38 | 12.14 | 378,513 | +0.73(+6.35%) |