Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.72 | 14.86 | 14.57 | 14.79 | 48,170 | +0.34(+2.32%) |
May 28, 2002 | 14.38 | 14.46 | 14.18 | 14.46 | 50,585 | +0.15(+1.04%) |
May 27, 2002 | 14.47 | 14.53 | 14.27 | 14.31 | 30,458 | +0.00(+0.00%) |
May 24, 2002 | 14.47 | 14.53 | 14.27 | 14.31 | 29,251 | -0.17(-1.18%) |
May 23, 2002 | 13.97 | 14.48 | 13.75 | 14.48 | 18,516 | +0.51(+3.68%) |
May 22, 2002 | 13.90 | 13.97 | 13.25 | 13.97 | 64,808 | +0.10(+0.75%) |
May 21, 2002 | 14.12 | 14.14 | 13.67 | 13.86 | 81,849 | -0.28(-2.00%) |
May 20, 2002 | 14.31 | 14.31 | 14.05 | 14.15 | 23,347 | -0.16(-1.15%) |
May 17, 2002 | 14.31 | 14.53 | 14.16 | 14.31 | 18,650 | +0.04(+0.26%) |
May 16, 2002 | 14.68 | 14.68 | 14.09 | 14.27 | 45,889 | -0.48(-3.23%) |
May 15, 2002 | 14.51 | 14.75 | 14.46 | 14.75 | 44,547 | +0.15(+1.02%) |
May 14, 2002 | 14.12 | 14.64 | 14.12 | 14.60 | 34,483 | +0.48(+3.38%) |
May 13, 2002 | 13.97 | 14.18 | 13.94 | 14.12 | 95,401 | +0.19(+1.34%) |
May 10, 2002 | 14.23 | 14.23 | 13.68 | 13.94 | 45,755 | -0.22(-1.58%) |
May 09, 2002 | 14.53 | 14.53 | 14.16 | 14.16 | 1,663,819 | -0.37(-2.56%) |
May 08, 2002 | 14.05 | 14.76 | 14.05 | 14.53 | 39,716 | +0.67(+4.84%) |
May 07, 2002 | 14.61 | 14.61 | 13.86 | 13.86 | 50,853 | -0.84(-5.73%) |
May 06, 2002 | 14.87 | 14.87 | 14.65 | 14.70 | 54,879 | -0.16(-1.10%) |
May 03, 2002 | 14.76 | 14.87 | 14.73 | 14.87 | 43,339 | +0.10(+0.71%) |
May 02, 2002 | 14.61 | 14.87 | 14.61 | 14.76 | 67,223 | +0.07(+0.46%) |
May 01, 2002 | 14.20 | 14.70 | 13.77 | 14.70 | 82,251 | +0.61(+4.34%) |
Apr 30, 2002 | 13.97 | 14.16 | 13.88 | 14.09 | 54,342 | +0.16(+1.12%) |
Apr 29, 2002 | 13.75 | 13.93 | 13.38 | 13.93 | 39,851 | +0.31(+2.24%) |
Apr 26, 2002 | 13.51 | 13.94 | 13.37 | 13.62 | 132,300 | -0.26(-1.88%) |
Apr 25, 2002 | 14.35 | 14.41 | 13.64 | 13.88 | 57,562 | -0.45(-3.12%) |
Apr 24, 2002 | 14.80 | 14.86 | 14.23 | 14.33 | 25,762 | -0.47(-3.17%) |
Apr 23, 2002 | 14.83 | 14.88 | 14.72 | 14.80 | 17,040 | -0.10(-0.65%) |
Apr 22, 2002 | 14.89 | 14.90 | 14.82 | 14.90 | 26,433 | +0.01(+0.05%) |
Apr 19, 2002 | 14.83 | 14.90 | 14.64 | 14.89 | 18,650 | +0.10(+0.71%) |
Apr 18, 2002 | 14.72 | 14.89 | 14.64 | 14.79 | 31,129 | +0.03(+0.20%) |
Apr 17, 2002 | 14.50 | 14.76 | 14.50 | 14.76 | 66,150 | +0.15(+1.02%) |
Apr 16, 2002 | 14.91 | 14.94 | 14.56 | 14.61 | 113,112 | -0.27(-1.80%) |
Apr 15, 2002 | 14.61 | 14.90 | 14.60 | 14.88 | 98,755 | +0.20(+1.37%) |
Apr 12, 2002 | 14.79 | 14.90 | 14.38 | 14.67 | 135,118 | -0.12(-0.81%) |
Apr 11, 2002 | 14.91 | 14.91 | 14.76 | 14.79 | 51,256 | -0.10(-0.70%) |
Apr 10, 2002 | 14.83 | 14.90 | 14.78 | 14.90 | 44,144 | +0.07(+0.45%) |
Apr 09, 2002 | 14.76 | 14.90 | 14.61 | 14.83 | 711,148 | +0.00(+0.00%) |
Apr 08, 2002 | 14.53 | 14.88 | 14.46 | 14.83 | 28,714 | +0.22(+1.53%) |
Apr 05, 2002 | 14.79 | 14.79 | 14.50 | 14.61 | 49,377 | -0.22(-1.46%) |
Apr 04, 2002 | 14.23 | 14.82 | 14.23 | 14.82 | 21,200 | +0.51(+3.59%) |
Apr 03, 2002 | 14.82 | 14.82 | 14.23 | 14.31 | 91,375 | -0.42(-2.83%) |
Apr 02, 2002 | 14.70 | 14.89 | 14.70 | 14.73 | 34,752 | +0.01(+0.05%) |
Apr 01, 2002 | 14.79 | 14.91 | 14.72 | 14.72 | 40,656 | -0.19(-1.25%) |
Mar 29, 2002 | 14.68 | 14.97 | 14.68 | 14.91 | 103,049 | +0.00(+0.00%) |
Mar 28, 2002 | 14.68 | 14.97 | 14.68 | 14.91 | 103,049 | +0.16(+1.11%) |
Mar 27, 2002 | 14.38 | 14.74 | 14.35 | 14.74 | 40,522 | +0.25(+1.70%) |
Mar 26, 2002 | 14.43 | 14.53 | 14.28 | 14.50 | 325,518 | +0.01(+0.05%) |
Mar 25, 2002 | 14.61 | 14.71 | 14.39 | 14.49 | 75,140 | -0.12(-0.82%) |
Mar 22, 2002 | 14.87 | 14.87 | 14.61 | 14.61 | 54,342 | -0.28(-1.85%) |
Mar 21, 2002 | 14.80 | 14.91 | 14.63 | 14.88 | 86,142 | +0.09(+0.60%) |
Mar 20, 2002 | 14.79 | 14.90 | 14.64 | 14.79 | 32,605 | +0.19(+1.28%) |
Mar 19, 2002 | 14.50 | 14.61 | 14.40 | 14.61 | 31,263 | +0.08(+0.56%) |
Mar 18, 2002 | 14.35 | 14.57 | 14.35 | 14.53 | 54,745 | +0.23(+1.62%) |
Mar 15, 2002 | 14.24 | 14.46 | 14.24 | 14.29 | 258,160 | -0.09(-0.62%) |
Mar 14, 2002 | 14.27 | 14.38 | 14.24 | 14.38 | 23,078 | +0.07(+0.52%) |
Mar 13, 2002 | 14.34 | 14.68 | 14.25 | 14.31 | 56,757 | +0.01(+0.10%) |
Mar 12, 2002 | 14.23 | 14.40 | 14.23 | 14.29 | 64,808 | +0.13(+0.89%) |
Mar 11, 2002 | 14.27 | 14.31 | 14.01 | 14.17 | 188,924 | -0.14(-0.99%) |
Mar 08, 2002 | 13.79 | 14.38 | 13.74 | 14.31 | 100,231 | +0.52(+3.78%) |
Mar 07, 2002 | 13.54 | 13.94 | 13.54 | 13.79 | 30,861 | +0.25(+1.87%) |
Mar 06, 2002 | 13.38 | 13.68 | 13.30 | 13.53 | 92,046 | +0.20(+1.51%) |
Mar 05, 2002 | 13.24 | 13.41 | 13.24 | 13.33 | 103,451 | +0.12(+0.90%) |
Mar 04, 2002 | 12.93 | 13.56 | 12.93 | 13.21 | 103,720 | +0.28(+2.19%) |