Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.07 | 16.25 | 15.79 | 15.89 | 22,504 | -0.29(-1.79%) |
May 28, 2002 | 16.13 | 16.36 | 15.68 | 16.18 | 32,013 | +0.06(+0.39%) |
May 27, 2002 | 16.38 | 16.41 | 16.09 | 16.12 | 29,794 | +0.00(+0.00%) |
May 24, 2002 | 16.38 | 16.41 | 16.09 | 16.12 | 29,794 | -0.27(-1.62%) |
May 23, 2002 | 16.25 | 16.41 | 16.11 | 16.38 | 46,593 | -0.02(-0.12%) |
May 22, 2002 | 16.66 | 16.66 | 16.09 | 16.40 | 35,658 | -0.32(-1.92%) |
May 21, 2002 | 16.95 | 16.95 | 16.56 | 16.72 | 29,002 | -0.16(-0.93%) |
May 20, 2002 | 16.77 | 17.01 | 16.73 | 16.88 | 22,662 | +0.01(+0.04%) |
May 17, 2002 | 17.04 | 17.11 | 16.78 | 16.87 | 18,542 | -0.16(-0.93%) |
May 16, 2002 | 17.04 | 17.15 | 16.82 | 17.03 | 34,707 | -0.26(-1.50%) |
May 15, 2002 | 16.97 | 17.16 | 16.90 | 17.29 | 36,292 | +0.33(+1.97%) |
May 14, 2002 | 16.41 | 16.94 | 16.41 | 16.95 | 51,031 | +0.55(+3.35%) |
May 13, 2002 | 16.10 | 16.42 | 16.00 | 16.41 | 145,169 | +0.21(+1.32%) |
May 10, 2002 | 16.57 | 16.83 | 16.05 | 16.19 | 44,057 | -0.51(-3.06%) |
May 09, 2002 | 16.73 | 16.87 | 16.56 | 16.70 | 23,772 | -0.18(-1.04%) |
May 08, 2002 | 16.94 | 16.94 | 16.54 | 16.88 | 31,696 | +0.37(+2.25%) |
May 07, 2002 | 16.89 | 16.96 | 16.51 | 16.51 | 25,515 | -0.40(-2.39%) |
May 06, 2002 | 16.97 | 17.29 | 16.80 | 16.91 | 32,013 | -0.04(-0.26%) |
May 03, 2002 | 16.66 | 17.06 | 16.66 | 16.95 | 46,752 | +0.11(+0.64%) |
May 02, 2002 | 16.91 | 16.99 | 16.66 | 16.85 | 89,858 | +0.16(+0.98%) |
May 01, 2002 | 16.91 | 16.96 | 16.56 | 16.68 | 58,955 | -0.25(-1.45%) |
Apr 30, 2002 | 16.31 | 17.02 | 16.31 | 16.93 | 101,269 | +0.54(+3.27%) |
Apr 29, 2002 | 16.56 | 16.56 | 16.04 | 16.39 | 18,066 | -0.08(-0.50%) |
Apr 26, 2002 | 16.65 | 16.74 | 16.37 | 16.48 | 40,412 | -0.23(-1.36%) |
Apr 25, 2002 | 16.11 | 16.70 | 16.11 | 16.70 | 77,338 | +0.54(+3.35%) |
Apr 24, 2002 | 16.03 | 16.17 | 15.93 | 16.16 | 41,680 | +0.13(+0.83%) |
Apr 23, 2002 | 15.84 | 16.03 | 15.84 | 16.03 | 21,870 | +0.14(+0.87%) |
Apr 22, 2002 | 15.81 | 15.94 | 15.79 | 15.89 | 55,468 | -0.05(-0.32%) |
Apr 19, 2002 | 15.90 | 16.02 | 15.81 | 15.94 | 144,059 | +0.09(+0.56%) |
Apr 18, 2002 | 16.29 | 16.47 | 15.81 | 15.85 | 51,664 | -0.53(-3.24%) |
Apr 17, 2002 | 16.88 | 16.89 | 16.38 | 16.38 | 41,522 | -0.52(-3.09%) |
Apr 16, 2002 | 16.36 | 16.91 | 16.36 | 16.90 | 43,740 | +0.54(+3.31%) |
Apr 15, 2002 | 16.82 | 16.96 | 16.25 | 16.36 | 38,035 | -0.53(-3.13%) |
Apr 12, 2002 | 15.87 | 16.89 | 15.87 | 16.89 | 80,667 | +1.07(+6.74%) |
Apr 11, 2002 | 16.16 | 16.20 | 15.77 | 15.83 | 24,564 | -0.28(-1.72%) |
Apr 10, 2002 | 15.91 | 16.17 | 15.91 | 16.10 | 49,287 | +0.15(+0.95%) |
Apr 09, 2002 | 15.99 | 16.06 | 15.91 | 15.95 | 29,160 | -0.03(-0.16%) |
Apr 08, 2002 | 16.00 | 16.15 | 15.93 | 15.98 | 19,651 | -0.07(-0.43%) |
Apr 05, 2002 | 16.15 | 16.31 | 16.03 | 16.05 | 18,225 | -0.01(-0.08%) |
Apr 04, 2002 | 16.05 | 16.15 | 15.98 | 16.06 | 40,888 | -0.09(-0.55%) |
Apr 03, 2002 | 16.12 | 16.21 | 16.06 | 16.15 | 17,591 | +0.09(+0.55%) |
Apr 02, 2002 | 16.12 | 16.21 | 16.06 | 16.06 | 13,312 | -0.09(-0.55%) |
Apr 01, 2002 | 16.00 | 16.15 | 15.85 | 16.15 | 47,702 | +0.09(+0.55%) |
Mar 29, 2002 | 16.04 | 16.31 | 16.00 | 16.06 | 86,213 | +0.00(+0.00%) |
Mar 28, 2002 | 16.04 | 16.31 | 16.00 | 16.06 | 86,213 | +0.03(+0.20%) |
Mar 27, 2002 | 15.93 | 16.04 | 15.93 | 16.03 | 20,602 | -0.06(-0.39%) |
Mar 26, 2002 | 15.98 | 16.09 | 15.95 | 16.09 | 19,968 | +0.15(+0.91%) |
Mar 25, 2002 | 16.09 | 16.09 | 15.93 | 15.95 | 39,303 | +0.01(+0.08%) |
Mar 22, 2002 | 15.93 | 16.08 | 15.74 | 15.93 | 44,057 | +0.00(+0.00%) |
Mar 21, 2002 | 15.74 | 15.93 | 15.60 | 15.93 | 35,182 | +0.15(+0.92%) |
Mar 20, 2002 | 15.81 | 15.82 | 15.67 | 15.79 | 8,399 | +0.01(+0.08%) |
Mar 19, 2002 | 15.79 | 15.87 | 15.30 | 15.77 | 65,769 | -0.05(-0.32%) |
Mar 18, 2002 | 15.52 | 15.91 | 15.52 | 15.83 | 44,216 | +0.23(+1.46%) |
Mar 15, 2002 | 15.50 | 15.60 | 15.42 | 15.60 | 63,234 | +0.04(+0.28%) |
Mar 14, 2002 | 15.42 | 15.55 | 15.38 | 15.55 | 36,926 | +0.13(+0.82%) |
Mar 13, 2002 | 15.39 | 15.45 | 15.38 | 15.43 | 19,176 | +0.01(+0.08%) |
Mar 12, 2002 | 15.47 | 15.53 | 15.38 | 15.42 | 29,319 | -0.09(-0.57%) |
Mar 11, 2002 | 15.35 | 15.60 | 15.28 | 15.50 | 13,153 | +0.15(+0.94%) |
Mar 08, 2002 | 15.35 | 15.45 | 15.17 | 15.36 | 29,636 | +0.04(+0.25%) |
Mar 07, 2002 | 15.52 | 15.52 | 15.17 | 15.32 | 54,042 | -0.20(-1.30%) |
Mar 06, 2002 | 15.62 | 15.62 | 15.35 | 15.52 | 17,591 | +0.01(+0.04%) |
Mar 05, 2002 | 15.59 | 15.59 | 15.37 | 15.52 | 17,749 | +0.03(+0.16%) |
Mar 04, 2002 | 15.59 | 15.62 | 15.39 | 15.49 | 23,930 | -0.01(-0.04%) |