Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.08 | 16.14 | 15.79 | 16.08 | 33,058 | +0.09(+0.54%) |
May 28, 2002 | 16.41 | 16.43 | 15.99 | 15.99 | 55,909 | -0.43(-2.62%) |
May 27, 2002 | 16.68 | 16.68 | 16.38 | 16.42 | 139,194 | +0.00(+0.00%) |
May 24, 2002 | 16.68 | 16.68 | 16.38 | 16.42 | 45,006 | -0.22(-1.35%) |
May 23, 2002 | 16.42 | 16.66 | 16.04 | 16.65 | 47,789 | +0.26(+1.58%) |
May 22, 2002 | 16.38 | 16.47 | 16.38 | 16.39 | 19,603 | +0.01(+0.05%) |
May 21, 2002 | 16.55 | 16.60 | 16.37 | 16.38 | 49,413 | -0.05(-0.31%) |
May 20, 2002 | 16.51 | 16.51 | 16.38 | 16.43 | 30,970 | -0.03(-0.21%) |
May 17, 2002 | 16.47 | 16.51 | 16.38 | 16.47 | 91,868 | +0.03(+0.21%) |
May 16, 2002 | 16.55 | 16.60 | 16.16 | 16.43 | 102,655 | -0.21(-1.24%) |
May 15, 2002 | 16.60 | 16.64 | 16.31 | 16.64 | 82,936 | +0.04(+0.26%) |
May 14, 2002 | 15.91 | 16.60 | 15.82 | 16.60 | 99,871 | +0.78(+4.90%) |
May 13, 2002 | 15.65 | 15.97 | 15.58 | 15.82 | 112,747 | +0.08(+0.49%) |
May 10, 2002 | 15.82 | 16.08 | 15.59 | 15.74 | 53,937 | +0.02(+0.11%) |
May 09, 2002 | 16.04 | 16.51 | 15.69 | 15.72 | 82,240 | -0.29(-1.83%) |
May 08, 2002 | 15.65 | 16.04 | 15.52 | 16.02 | 146,849 | +0.44(+2.82%) |
May 07, 2002 | 15.39 | 15.73 | 15.31 | 15.58 | 127,246 | +0.28(+1.80%) |
May 06, 2002 | 15.51 | 15.51 | 15.29 | 15.30 | 78,296 | -0.21(-1.33%) |
May 03, 2002 | 15.51 | 15.54 | 15.42 | 15.51 | 82,704 | +0.03(+0.17%) |
May 02, 2002 | 15.60 | 15.60 | 15.47 | 15.48 | 54,517 | -0.09(-0.55%) |
May 01, 2002 | 15.70 | 15.70 | 15.36 | 15.57 | 133,162 | -0.13(-0.82%) |
Apr 30, 2002 | 14.74 | 15.82 | 14.74 | 15.70 | 166,916 | +1.00(+6.80%) |
Apr 29, 2002 | 14.48 | 14.74 | 14.40 | 14.70 | 146,733 | +0.22(+1.49%) |
Apr 26, 2002 | 14.74 | 14.83 | 14.40 | 14.48 | 21,575 | -0.13(-0.88%) |
Apr 25, 2002 | 14.53 | 14.70 | 14.53 | 14.61 | 93,955 | -0.03(-0.24%) |
Apr 24, 2002 | 14.79 | 14.91 | 14.63 | 14.65 | 52,545 | -0.05(-0.35%) |
Apr 23, 2002 | 14.87 | 14.91 | 14.57 | 14.70 | 21,343 | -0.09(-0.58%) |
Apr 22, 2002 | 15.17 | 15.17 | 14.79 | 14.79 | 16,239 | -0.43(-2.83%) |
Apr 19, 2002 | 14.83 | 15.22 | 14.75 | 15.22 | 20,763 | +0.54(+3.70%) |
Apr 18, 2002 | 15.04 | 15.13 | 14.53 | 14.67 | 80,500 | -0.24(-1.62%) |
Apr 17, 2002 | 15.30 | 15.52 | 14.83 | 14.91 | 41,294 | -0.39(-2.54%) |
Apr 16, 2002 | 15.30 | 15.31 | 15.15 | 15.30 | 103,235 | +0.07(+0.45%) |
Apr 15, 2002 | 15.13 | 15.30 | 15.07 | 15.23 | 157,753 | +0.24(+1.61%) |
Apr 12, 2002 | 15.00 | 15.09 | 14.89 | 14.99 | 140,817 | +0.12(+0.81%) |
Apr 11, 2002 | 14.96 | 15.04 | 14.84 | 14.87 | 57,301 | -0.09(-0.58%) |
Apr 10, 2002 | 14.87 | 14.96 | 14.79 | 14.96 | 87,924 | +0.30(+2.06%) |
Apr 09, 2002 | 14.25 | 14.66 | 14.25 | 14.66 | 137,918 | +0.41(+2.84%) |
Apr 08, 2002 | 14.14 | 14.27 | 13.97 | 14.25 | 90,476 | +0.20(+1.41%) |
Apr 05, 2002 | 14.01 | 14.12 | 13.97 | 14.05 | 105,207 | +0.09(+0.62%) |
Apr 04, 2002 | 13.97 | 14.05 | 13.87 | 13.97 | 109,499 | +0.11(+0.81%) |
Apr 03, 2002 | 14.05 | 14.05 | 13.75 | 13.85 | 1,937,117 | +0.02(+0.12%) |
Apr 02, 2002 | 14.05 | 14.05 | 13.79 | 13.84 | 33,406 | -0.30(-2.13%) |
Apr 01, 2002 | 14.57 | 14.57 | 14.01 | 14.14 | 206,355 | -0.34(-2.38%) |
Mar 29, 2002 | 14.57 | 14.60 | 14.14 | 14.48 | 85,836 | +0.00(+0.00%) |
Mar 28, 2002 | 14.57 | 14.60 | 14.14 | 14.48 | 85,836 | +0.13(+0.90%) |
Mar 27, 2002 | 14.40 | 14.40 | 14.20 | 14.35 | 55,097 | -0.01(-0.06%) |
Mar 26, 2002 | 14.21 | 14.36 | 14.05 | 14.36 | 91,984 | +0.16(+1.09%) |
Mar 25, 2002 | 14.44 | 14.53 | 14.14 | 14.21 | 76,440 | -0.26(-1.79%) |
Mar 22, 2002 | 14.74 | 14.74 | 14.47 | 14.47 | 18,907 | -0.28(-1.87%) |
Mar 21, 2002 | 14.66 | 14.79 | 14.65 | 14.74 | 185,592 | +0.09(+0.59%) |
Mar 20, 2002 | 14.72 | 14.78 | 14.66 | 14.66 | 43,730 | -0.04(-0.29%) |
Mar 19, 2002 | 14.66 | 14.83 | 14.53 | 14.70 | 57,997 | +0.04(+0.29%) |
Mar 18, 2002 | 14.66 | 15.00 | 14.65 | 14.66 | 85,604 | +0.04(+0.29%) |
Mar 15, 2002 | 14.57 | 14.70 | 14.57 | 14.61 | 104,395 | -0.03(-0.24%) |
Mar 14, 2002 | 14.79 | 14.81 | 14.62 | 14.65 | 77,600 | -0.09(-0.64%) |
Mar 13, 2002 | 14.66 | 14.79 | 14.44 | 14.74 | 254,145 | +0.09(+0.59%) |
Mar 12, 2002 | 14.82 | 14.82 | 14.48 | 14.66 | 205,775 | -0.19(-1.28%) |
Mar 11, 2002 | 14.18 | 15.09 | 14.18 | 14.85 | 163,205 | +0.88(+6.30%) |
Mar 08, 2002 | 13.58 | 13.97 | 13.50 | 13.97 | 370,952 | +0.39(+2.86%) |
Mar 07, 2002 | 13.58 | 13.66 | 13.51 | 13.58 | 72,612 | +0.00(+0.00%) |
Mar 06, 2002 | 13.41 | 13.62 | 13.41 | 13.58 | 70,061 | +0.22(+1.61%) |
Mar 05, 2002 | 13.75 | 13.75 | 13.36 | 13.36 | 61,013 | -0.30(-2.21%) |
Mar 04, 2002 | 13.54 | 13.78 | 13.35 | 13.66 | 247,881 | +0.30(+2.26%) |
Mar 01, 2002 | 13.66 | 13.66 | 13.32 | 13.36 | 89,780 | -0.30(-2.21%) |
Feb 28, 2002 | 13.28 | 13.66 | 13.19 | 13.66 | 51,501 | +0.23(+1.73%) |
Feb 27, 2002 | 13.49 | 13.49 | 13.38 | 13.43 | 24,938 | +0.07(+0.52%) |
Feb 26, 2002 | 13.49 | 13.58 | 13.07 | 13.36 | 310,170 | -0.04(-0.32%) |
Feb 25, 2002 | 13.71 | 13.71 | 13.41 | 13.41 | 77,252 | -0.30(-2.20%) |
Feb 22, 2002 | 13.23 | 13.71 | 13.22 | 13.71 | 89,664 | +0.52(+3.92%) |
Feb 21, 2002 | 13.79 | 13.79 | 13.19 | 13.19 | 25,634 | -0.59(-4.32%) |
Feb 20, 2002 | 14.14 | 14.16 | 13.73 | 13.79 | 37,002 | -0.44(-3.09%) |
Feb 19, 2002 | 14.36 | 14.36 | 14.22 | 14.22 | 36,190 | -0.13(-0.90%) |
Feb 18, 2002 | 14.01 | 14.65 | 13.92 | 14.35 | 81,196 | +0.00(+0.00%) |
Feb 15, 2002 | 14.01 | 14.65 | 13.92 | 14.35 | 81,196 | +0.34(+2.46%) |
Feb 14, 2002 | 14.21 | 14.22 | 13.85 | 14.01 | 20,067 | -0.20(-1.40%) |
Feb 13, 2002 | 13.79 | 14.21 | 13.66 | 14.21 | 43,614 | +0.43(+3.13%) |
Feb 12, 2002 | 13.79 | 13.79 | 13.69 | 13.78 | 25,402 | -0.06(-0.44%) |
Feb 11, 2002 | 13.02 | 13.84 | 13.02 | 13.84 | 52,081 | +0.82(+6.29%) |
Feb 08, 2002 | 13.10 | 13.15 | 12.93 | 13.02 | 9,036,013 | -0.05(-0.40%) |
Feb 07, 2002 | 12.89 | 13.15 | 12.82 | 13.07 | 4,581,804 | +0.14(+1.07%) |
Feb 06, 2002 | 12.16 | 12.93 | 12.16 | 12.93 | 97,435 | +0.82(+6.76%) |
Feb 05, 2002 | 11.94 | 12.11 | 11.85 | 12.11 | 11,947 | +0.20(+1.66%) |
Feb 04, 2002 | 12.29 | 12.41 | 11.81 | 11.91 | 8,235 | -0.33(-2.68%) |
Feb 01, 2002 | 12.63 | 12.67 | 12.24 | 12.24 | 21,923 | -0.39(-3.07%) |
Jan 31, 2002 | 12.44 | 12.72 | 12.41 | 12.63 | 26,330 | +0.28(+2.23%) |
Jan 30, 2002 | 12.13 | 12.41 | 12.13 | 12.35 | 48,485 | +0.31(+2.58%) |
Jan 29, 2002 | 13.02 | 13.02 | 12.01 | 12.04 | 18,791 | -0.97(-7.48%) |
Jan 28, 2002 | 13.19 | 13.22 | 12.96 | 13.02 | 14,151 | -0.13(-0.98%) |
Jan 25, 2002 | 13.31 | 13.31 | 12.85 | 13.15 | 39,206 | -0.34(-2.49%) |
Jan 24, 2002 | 13.61 | 13.62 | 13.19 | 13.48 | 98,131 | -0.09(-0.70%) |
Jan 23, 2002 | 13.67 | 13.71 | 13.49 | 13.58 | 12,527 | -0.13(-0.94%) |
Jan 22, 2002 | 14.35 | 14.44 | 13.71 | 13.71 | 35,726 | -0.69(-4.79%) |
Jan 21, 2002 | 14.64 | 14.66 | 14.31 | 14.40 | 8,467 | +0.00(+0.00%) |
Jan 18, 2002 | 14.64 | 14.66 | 14.31 | 14.40 | 8,235 | -0.30(-2.05%) |
Jan 17, 2002 | 14.18 | 14.70 | 14.10 | 14.70 | 14,499 | +0.47(+3.33%) |
Jan 16, 2002 | 13.79 | 14.22 | 13.74 | 14.22 | 12,527 | +0.43(+3.12%) |
Jan 15, 2002 | 14.44 | 14.45 | 13.62 | 13.79 | 20,531 | -0.71(-4.87%) |
Jan 14, 2002 | 14.53 | 14.62 | 14.38 | 14.50 | 15,195 | -0.07(-0.47%) |
Jan 11, 2002 | 14.38 | 14.66 | 14.38 | 14.57 | 22,503 | +0.18(+1.26%) |
Jan 10, 2002 | 14.22 | 14.41 | 14.05 | 14.39 | 11,135 | +1.46(+11.27%) |