Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.33 | 15.36 | 15.09 | 15.36 | 24,278 | +0.55(+3.70%) |
May 28, 2002 | 14.54 | 14.95 | 14.31 | 14.81 | 22,200 | +0.41(+2.86%) |
May 27, 2002 | 14.38 | 14.40 | 14.31 | 14.40 | 3,609 | +0.00(+0.00%) |
May 24, 2002 | 14.38 | 14.40 | 14.31 | 14.40 | 3,609 | -0.05(-0.32%) |
May 23, 2002 | 14.26 | 14.62 | 14.08 | 14.45 | 11,811 | +0.15(+1.02%) |
May 22, 2002 | 14.26 | 14.31 | 14.13 | 14.30 | 8,092 | +0.13(+0.90%) |
May 21, 2002 | 14.42 | 14.42 | 13.90 | 14.17 | 142,610 | -0.25(-1.71%) |
May 20, 2002 | 14.42 | 14.44 | 14.40 | 14.42 | 9,186 | -0.10(-0.69%) |
May 17, 2002 | 14.63 | 14.63 | 14.52 | 14.52 | 14,982 | -0.11(-0.75%) |
May 16, 2002 | 14.46 | 14.63 | 14.46 | 14.63 | 7,764 | +0.18(+1.27%) |
May 15, 2002 | 14.47 | 14.54 | 14.38 | 14.45 | 12,358 | +0.05(+0.32%) |
May 14, 2002 | 14.17 | 14.40 | 14.17 | 14.40 | 9,952 | +0.23(+1.61%) |
May 13, 2002 | 14.31 | 14.36 | 14.17 | 14.17 | 20,232 | -0.14(-0.96%) |
May 10, 2002 | 14.45 | 14.45 | 14.22 | 14.31 | 26,794 | -0.14(-0.95%) |
May 09, 2002 | 14.63 | 14.63 | 14.45 | 14.45 | 4,155 | -0.18(-1.25%) |
May 08, 2002 | 14.63 | 14.69 | 14.51 | 14.63 | 8,311 | +0.09(+0.63%) |
May 07, 2002 | 14.40 | 14.58 | 14.40 | 14.54 | 5,796 | -0.29(-1.97%) |
May 06, 2002 | 14.74 | 14.83 | 14.74 | 14.83 | 437 | +0.20(+1.38%) |
May 03, 2002 | 14.54 | 14.63 | 14.54 | 14.63 | 2,187 | +0.00(+0.00%) |
May 02, 2002 | 14.77 | 14.86 | 14.61 | 14.63 | 7,874 | +0.00(+0.00%) |
May 01, 2002 | 15.04 | 15.04 | 14.63 | 14.63 | 9,952 | -0.37(-2.44%) |
Apr 30, 2002 | 15.00 | 15.04 | 14.90 | 15.00 | 4,046 | +0.06(+0.43%) |
Apr 29, 2002 | 15.24 | 15.30 | 14.81 | 14.93 | 6,124 | -0.17(-1.15%) |
Apr 26, 2002 | 14.72 | 15.13 | 14.72 | 15.11 | 6,233 | +0.30(+2.04%) |
Apr 25, 2002 | 14.90 | 14.90 | 14.74 | 14.80 | 9,077 | -0.16(-1.10%) |
Apr 24, 2002 | 15.13 | 15.18 | 14.88 | 14.97 | 6,671 | -0.07(-0.49%) |
Apr 23, 2002 | 15.22 | 15.22 | 14.95 | 15.04 | 6,124 | -0.18(-1.20%) |
Apr 22, 2002 | 15.27 | 15.27 | 15.22 | 15.22 | 5,686 | +0.05(+0.30%) |
Apr 19, 2002 | 15.09 | 15.22 | 15.09 | 15.18 | 4,593 | -0.05(-0.36%) |
Apr 18, 2002 | 15.27 | 15.27 | 15.22 | 15.23 | 3,499 | -0.04(-0.24%) |
Apr 17, 2002 | 15.22 | 15.27 | 15.13 | 15.27 | 4,046 | +0.00(+0.00%) |
Apr 16, 2002 | 15.13 | 15.27 | 15.13 | 15.27 | 5,905 | +0.05(+0.30%) |
Apr 15, 2002 | 15.53 | 15.53 | 15.04 | 15.22 | 6,124 | -0.30(-1.94%) |
Apr 12, 2002 | 15.54 | 15.54 | 15.50 | 15.53 | 3,499 | +0.03(+0.18%) |
Apr 11, 2002 | 15.59 | 15.68 | 15.36 | 15.50 | 7,327 | -0.05(-0.29%) |
Apr 10, 2002 | 15.50 | 15.59 | 15.48 | 15.54 | 14,217 | +0.14(+0.89%) |
Apr 09, 2002 | 15.45 | 15.45 | 15.39 | 15.41 | 6,343 | +0.05(+0.30%) |
Apr 08, 2002 | 15.27 | 15.41 | 15.22 | 15.36 | 9,952 | +0.18(+1.20%) |
Apr 05, 2002 | 15.18 | 15.18 | 15.09 | 15.18 | 1,203 | +0.01(+0.06%) |
Apr 04, 2002 | 14.95 | 15.17 | 14.95 | 15.17 | 2,187 | +0.22(+1.47%) |
Apr 03, 2002 | 14.81 | 15.04 | 14.81 | 14.95 | 20,779 | -0.23(-1.51%) |
Apr 02, 2002 | 15.18 | 15.32 | 15.18 | 15.18 | 6,015 | +0.14(+0.91%) |
Apr 01, 2002 | 14.79 | 15.04 | 14.63 | 15.04 | 12,467 | +0.18(+1.23%) |
Mar 29, 2002 | 14.86 | 15.04 | 14.81 | 14.86 | 12,358 | +0.00(+0.00%) |
Mar 28, 2002 | 14.86 | 15.04 | 14.81 | 14.86 | 12,358 | -0.23(-1.52%) |
Mar 27, 2002 | 14.90 | 15.09 | 14.90 | 15.09 | 11,373 | +0.05(+0.30%) |
Mar 26, 2002 | 14.36 | 15.04 | 14.36 | 15.04 | 14,873 | +0.69(+4.78%) |
Mar 25, 2002 | 14.22 | 14.36 | 14.22 | 14.36 | 1,312 | +0.05(+0.32%) |
Mar 22, 2002 | 14.25 | 14.40 | 14.25 | 14.31 | 2,843 | -0.05(-0.32%) |
Mar 21, 2002 | 14.26 | 14.36 | 14.17 | 14.36 | 5,796 | -0.14(-0.95%) |
Mar 20, 2002 | 13.58 | 14.49 | 13.58 | 14.49 | 40,902 | +0.96(+7.09%) |
Mar 19, 2002 | 13.72 | 13.72 | 13.49 | 13.53 | 3,827 | -0.09(-0.67%) |
Mar 18, 2002 | 13.62 | 13.62 | 13.53 | 13.62 | 874 | -0.09(-0.67%) |
Mar 15, 2002 | 13.72 | 13.72 | 13.72 | 13.72 | 546 | +0.01(+0.07%) |
Mar 14, 2002 | 13.70 | 13.71 | 13.70 | 13.71 | 656 | +0.04(+0.27%) |
Mar 13, 2002 | 13.68 | 13.71 | 13.67 | 13.67 | 656 | -0.05(-0.33%) |
Mar 12, 2002 | 13.72 | 13.72 | 13.72 | 13.72 | 109 | +0.05(+0.33%) |
Mar 11, 2002 | 13.72 | 13.76 | 13.67 | 13.67 | 31,059 | +0.00(+0.00%) |
Mar 08, 2002 | 13.58 | 13.67 | 13.58 | 13.67 | 437 | -0.01(-0.07%) |
Mar 07, 2002 | 13.67 | 13.68 | 13.67 | 13.68 | 437 | +0.05(+0.40%) |
Mar 06, 2002 | 13.67 | 13.67 | 13.58 | 13.62 | 1,093 | -0.09(-0.67%) |
Mar 05, 2002 | 13.71 | 13.72 | 13.71 | 13.72 | 546 | +0.01(+0.07%) |
Mar 04, 2002 | 13.60 | 13.85 | 13.58 | 13.71 | 5,577 | +0.11(+0.81%) |