Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.42 | 15.80 | 15.35 | 15.50 | 34,748 | -0.03(-0.19%) |
May 28, 2002 | 17.07 | 17.07 | 15.35 | 15.53 | 89,745 | -1.55(-9.07%) |
May 27, 2002 | 17.01 | 17.36 | 16.91 | 17.08 | 18,332 | +0.00(+0.00%) |
May 24, 2002 | 17.01 | 17.36 | 16.91 | 17.08 | 18,332 | -0.13(-0.76%) |
May 23, 2002 | 17.52 | 17.52 | 16.97 | 17.21 | 49,660 | -0.12(-0.67%) |
May 22, 2002 | 17.76 | 18.09 | 16.85 | 17.33 | 167,588 | -0.49(-2.75%) |
May 21, 2002 | 17.51 | 17.82 | 17.21 | 17.82 | 90,155 | +0.72(+4.19%) |
May 20, 2002 | 17.36 | 17.54 | 17.10 | 17.10 | 13,680 | -0.35(-2.02%) |
May 17, 2002 | 17.92 | 18.02 | 17.45 | 17.46 | 12,449 | -0.45(-2.52%) |
May 16, 2002 | 17.42 | 18.23 | 17.28 | 17.91 | 31,328 | +0.53(+3.03%) |
May 15, 2002 | 17.07 | 17.40 | 16.99 | 17.38 | 29,003 | +0.16(+0.93%) |
May 14, 2002 | 17.18 | 17.34 | 17.02 | 17.22 | 22,162 | +0.01(+0.09%) |
May 13, 2002 | 17.54 | 17.54 | 17.18 | 17.21 | 12,586 | -0.52(-2.93%) |
May 10, 2002 | 18.27 | 18.27 | 17.54 | 17.73 | 35,432 | -0.11(-0.62%) |
May 09, 2002 | 17.85 | 18.57 | 17.84 | 17.84 | 8,482 | -0.07(-0.41%) |
May 08, 2002 | 17.40 | 18.37 | 17.40 | 17.91 | 22,846 | +0.34(+1.96%) |
May 07, 2002 | 17.76 | 18.86 | 17.40 | 17.56 | 11,628 | -0.40(-2.24%) |
May 06, 2002 | 18.63 | 18.81 | 17.96 | 17.97 | 36,390 | -0.34(-1.84%) |
May 03, 2002 | 18.42 | 18.42 | 18.13 | 18.30 | 11,628 | +0.40(+2.25%) |
May 02, 2002 | 17.90 | 18.64 | 17.29 | 17.90 | 41,452 | -0.22(-1.21%) |
May 01, 2002 | 17.25 | 18.46 | 16.93 | 18.12 | 71,549 | +0.94(+5.49%) |
Apr 30, 2002 | 16.99 | 17.29 | 16.81 | 17.18 | 25,856 | +0.37(+2.17%) |
Apr 29, 2002 | 17.17 | 17.17 | 16.45 | 16.81 | 28,455 | +0.00(+0.00%) |
Apr 26, 2002 | 17.07 | 17.17 | 16.81 | 16.81 | 65,940 | -0.48(-2.75%) |
Apr 25, 2002 | 17.37 | 17.37 | 16.80 | 17.29 | 14,911 | -0.26(-1.46%) |
Apr 24, 2002 | 17.64 | 17.90 | 17.54 | 17.54 | 25,309 | +0.00(+0.00%) |
Apr 23, 2002 | 17.54 | 17.72 | 17.48 | 17.54 | 16,553 | +0.07(+0.38%) |
Apr 22, 2002 | 17.70 | 17.70 | 17.32 | 17.48 | 12,449 | -0.07(-0.38%) |
Apr 19, 2002 | 17.25 | 17.70 | 17.21 | 17.54 | 28,182 | +0.22(+1.27%) |
Apr 18, 2002 | 17.16 | 17.35 | 16.92 | 17.32 | 24,625 | +0.18(+1.07%) |
Apr 17, 2002 | 16.82 | 17.14 | 16.79 | 17.14 | 38,305 | +0.34(+2.01%) |
Apr 16, 2002 | 16.42 | 16.81 | 16.42 | 16.80 | 21,752 | +0.47(+2.86%) |
Apr 15, 2002 | 16.45 | 16.45 | 16.23 | 16.34 | 72,918 | +0.04(+0.22%) |
Apr 12, 2002 | 15.82 | 16.30 | 15.82 | 16.30 | 92,481 | +0.12(+0.77%) |
Apr 11, 2002 | 15.90 | 16.18 | 15.90 | 16.18 | 55,269 | +0.15(+0.96%) |
Apr 10, 2002 | 16.07 | 16.07 | 15.86 | 16.02 | 34,201 | -0.04(-0.27%) |
Apr 09, 2002 | 16.15 | 16.15 | 15.91 | 16.07 | 23,393 | +0.17(+1.06%) |
Apr 08, 2002 | 15.93 | 16.14 | 15.86 | 15.90 | 48,566 | -0.06(-0.37%) |
Apr 05, 2002 | 16.12 | 16.12 | 15.93 | 15.96 | 19,700 | -0.15(-0.91%) |
Apr 04, 2002 | 14.87 | 16.29 | 14.86 | 16.10 | 38,716 | +0.34(+2.18%) |
Apr 03, 2002 | 16.22 | 16.23 | 15.76 | 15.76 | 26,130 | -0.48(-2.93%) |
Apr 02, 2002 | 16.23 | 16.23 | 16.08 | 16.23 | 26,130 | +0.15(+0.91%) |
Apr 01, 2002 | 16.22 | 16.23 | 16.04 | 16.09 | 24,898 | -0.15(-0.90%) |
Mar 29, 2002 | 16.23 | 16.23 | 15.94 | 16.23 | 42,136 | +0.00(+0.00%) |
Mar 28, 2002 | 16.23 | 16.23 | 15.94 | 16.23 | 42,136 | +0.08(+0.50%) |
Mar 27, 2002 | 16.01 | 16.26 | 16.00 | 16.15 | 60,194 | +0.04(+0.23%) |
Mar 26, 2002 | 16.18 | 16.18 | 15.90 | 16.12 | 69,908 | +0.21(+1.33%) |
Mar 25, 2002 | 16.06 | 16.18 | 15.91 | 15.91 | 17,511 | -0.13(-0.82%) |
Mar 22, 2002 | 15.88 | 16.17 | 15.57 | 16.04 | 26,130 | +0.01(+0.05%) |
Mar 21, 2002 | 16.01 | 16.60 | 15.45 | 16.03 | 49,797 | +0.01(+0.05%) |
Mar 20, 2002 | 16.24 | 16.24 | 15.61 | 16.02 | 72,918 | -0.22(-1.35%) |
Mar 19, 2002 | 15.59 | 17.16 | 15.41 | 16.24 | 65,530 | +0.65(+4.17%) |
Mar 18, 2002 | 15.51 | 15.59 | 15.22 | 15.59 | 90,018 | +0.18(+1.14%) |
Mar 15, 2002 | 15.17 | 15.52 | 15.16 | 15.42 | 96,311 | +0.09(+0.57%) |
Mar 14, 2002 | 14.91 | 15.35 | 14.91 | 15.33 | 90,018 | +0.44(+2.95%) |
Mar 13, 2002 | 14.53 | 14.89 | 14.47 | 14.89 | 20,247 | +0.36(+2.47%) |
Mar 12, 2002 | 14.62 | 14.76 | 14.25 | 14.53 | 88,514 | +0.04(+0.30%) |
Mar 11, 2002 | 14.49 | 14.68 | 14.27 | 14.49 | 21,478 | +0.12(+0.87%) |
Mar 08, 2002 | 14.53 | 14.92 | 14.33 | 14.36 | 38,716 | -0.34(-2.34%) |
Mar 07, 2002 | 14.79 | 15.33 | 14.63 | 14.71 | 20,384 | +0.02(+0.12%) |
Mar 06, 2002 | 14.25 | 14.98 | 14.25 | 14.69 | 88,924 | +0.44(+3.05%) |
Mar 05, 2002 | 14.07 | 14.57 | 13.96 | 14.25 | 76,338 | +0.32(+2.31%) |
Mar 04, 2002 | 14.95 | 14.95 | 13.92 | 13.93 | 25,446 | -1.06(-7.07%) |