Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.49 | 15.74 | 15.24 | 15.24 | 86,759 | +0.19(+1.25%) |
May 28, 2002 | 15.11 | 15.14 | 15.02 | 15.05 | 50,894 | -0.03(-0.19%) |
May 27, 2002 | 15.12 | 15.22 | 14.99 | 15.08 | 94,956 | +0.00(+0.00%) |
May 24, 2002 | 15.12 | 15.22 | 14.99 | 15.08 | 94,956 | -0.06(-0.39%) |
May 23, 2002 | 15.05 | 15.22 | 15.01 | 15.14 | 69,680 | +0.06(+0.39%) |
May 22, 2002 | 15.02 | 15.08 | 14.97 | 15.08 | 122,453 | +0.04(+0.27%) |
May 21, 2002 | 15.11 | 15.12 | 15.01 | 15.04 | 51,918 | -0.10(-0.66%) |
May 20, 2002 | 15.19 | 15.22 | 15.03 | 15.14 | 29,545 | -0.06(-0.39%) |
May 17, 2002 | 15.11 | 15.22 | 15.11 | 15.19 | 55,676 | +0.12(+0.78%) |
May 16, 2002 | 15.05 | 15.15 | 15.04 | 15.08 | 32,449 | +0.00(+0.00%) |
May 15, 2002 | 15.14 | 15.14 | 15.02 | 15.08 | 74,804 | -0.08(-0.54%) |
May 14, 2002 | 15.05 | 15.18 | 15.01 | 15.16 | 38,255 | +0.06(+0.43%) |
May 13, 2002 | 15.03 | 15.18 | 15.00 | 15.10 | 49,698 | +0.02(+0.12%) |
May 10, 2002 | 15.20 | 15.20 | 14.94 | 15.08 | 119,720 | -0.04(-0.23%) |
May 09, 2002 | 15.15 | 15.21 | 15.08 | 15.11 | 47,307 | -0.13(-0.85%) |
May 08, 2002 | 15.34 | 15.45 | 15.11 | 15.24 | 614,828 | -0.10(-0.65%) |
May 07, 2002 | 15.33 | 15.38 | 15.15 | 15.34 | 53,455 | -0.06(-0.38%) |
May 06, 2002 | 15.36 | 15.40 | 15.36 | 15.40 | 49,186 | +0.04(+0.23%) |
May 03, 2002 | 15.34 | 15.46 | 15.34 | 15.36 | 31,082 | +0.08(+0.54%) |
May 02, 2002 | 15.50 | 15.58 | 15.14 | 15.28 | 159,855 | -0.26(-1.69%) |
May 01, 2002 | 15.66 | 15.66 | 15.49 | 15.55 | 46,112 | -0.11(-0.71%) |
Apr 30, 2002 | 15.46 | 15.66 | 15.34 | 15.66 | 96,323 | +0.29(+1.87%) |
Apr 29, 2002 | 15.11 | 15.37 | 15.10 | 15.37 | 175,738 | +0.35(+2.30%) |
Apr 26, 2002 | 15.10 | 15.10 | 15.02 | 15.02 | 66,777 | -0.04(-0.23%) |
Apr 25, 2002 | 15.22 | 15.22 | 15.02 | 15.06 | 69,680 | -0.10(-0.66%) |
Apr 24, 2002 | 15.09 | 15.29 | 15.08 | 15.16 | 65,752 | +0.04(+0.27%) |
Apr 23, 2002 | 15.18 | 15.28 | 15.11 | 15.12 | 118,012 | -0.07(-0.46%) |
Apr 22, 2002 | 15.28 | 15.29 | 15.18 | 15.19 | 88,979 | -0.04(-0.27%) |
Apr 19, 2002 | 15.23 | 15.55 | 15.14 | 15.23 | 125,356 | -0.49(-3.13%) |
Apr 18, 2002 | 15.69 | 15.78 | 15.68 | 15.72 | 79,415 | +0.08(+0.52%) |
Apr 17, 2002 | 15.84 | 15.87 | 15.52 | 15.64 | 120,062 | -0.20(-1.26%) |
Apr 16, 2002 | 15.89 | 15.89 | 15.78 | 15.84 | 211,944 | +0.01(+0.07%) |
Apr 15, 2002 | 16.04 | 16.04 | 15.71 | 15.83 | 128,943 | -0.23(-1.42%) |
Apr 12, 2002 | 15.80 | 16.06 | 15.75 | 16.06 | 149,095 | +0.23(+1.48%) |
Apr 11, 2002 | 15.79 | 15.82 | 15.67 | 15.82 | 101,446 | +0.01(+0.07%) |
Apr 10, 2002 | 15.54 | 15.95 | 15.54 | 15.81 | 362,236 | +0.30(+1.93%) |
Apr 09, 2002 | 15.40 | 15.54 | 15.32 | 15.51 | 96,493 | +0.13(+0.88%) |
Apr 08, 2002 | 15.34 | 15.43 | 15.31 | 15.38 | 85,563 | +0.02(+0.15%) |
Apr 05, 2002 | 15.27 | 15.44 | 15.25 | 15.35 | 92,736 | +0.13(+0.85%) |
Apr 04, 2002 | 15.17 | 15.22 | 15.11 | 15.22 | 41,159 | -0.03(-0.19%) |
Apr 03, 2002 | 15.40 | 15.42 | 15.25 | 15.25 | 37,572 | -0.09(-0.57%) |
Apr 02, 2002 | 15.19 | 15.39 | 15.19 | 15.34 | 29,033 | +0.18(+1.16%) |
Apr 01, 2002 | 15.31 | 15.39 | 15.08 | 15.17 | 49,186 | -0.15(-0.96%) |
Mar 29, 2002 | 15.19 | 15.31 | 15.18 | 15.31 | 45,258 | +0.00(+0.00%) |
Mar 28, 2002 | 15.19 | 15.31 | 15.18 | 15.31 | 45,258 | +0.09(+0.58%) |
Mar 27, 2002 | 15.24 | 15.28 | 14.70 | 15.22 | 49,698 | -0.06(-0.38%) |
Mar 26, 2002 | 15.22 | 15.28 | 15.22 | 15.28 | 21,006 | +0.03(+0.19%) |
Mar 25, 2002 | 15.25 | 15.27 | 15.14 | 15.25 | 39,451 | +0.03(+0.19%) |
Mar 22, 2002 | 15.21 | 15.24 | 15.17 | 15.22 | 110,327 | +0.03(+0.19%) |
Mar 21, 2002 | 14.93 | 15.25 | 14.93 | 15.19 | 99,567 | +0.27(+1.81%) |
Mar 20, 2002 | 15.11 | 15.12 | 14.90 | 14.93 | 196,574 | -0.17(-1.13%) |
Mar 19, 2002 | 15.02 | 15.10 | 15.02 | 15.10 | 29,033 | +0.08(+0.51%) |
Mar 18, 2002 | 15.10 | 15.21 | 15.02 | 15.02 | 41,671 | -0.11(-0.74%) |
Mar 15, 2002 | 15.05 | 15.14 | 14.98 | 15.13 | 42,184 | +0.00(+0.00%) |
Mar 14, 2002 | 14.95 | 15.14 | 14.95 | 15.13 | 44,916 | +0.19(+1.25%) |
Mar 13, 2002 | 15.08 | 15.08 | 14.87 | 14.94 | 19,298 | +0.01(+0.08%) |
Mar 12, 2002 | 14.87 | 14.94 | 14.81 | 14.93 | 23,397 | +0.03(+0.20%) |
Mar 11, 2002 | 14.94 | 14.99 | 14.85 | 14.90 | 239,099 | -0.06(-0.39%) |
Mar 08, 2002 | 14.93 | 14.97 | 14.91 | 14.96 | 77,707 | -0.01(-0.04%) |
Mar 07, 2002 | 15.00 | 15.02 | 14.94 | 14.97 | 50,210 | -0.01(-0.04%) |
Mar 06, 2002 | 14.92 | 15.00 | 14.90 | 14.97 | 70,022 | +0.10(+0.67%) |
Mar 05, 2002 | 14.81 | 14.87 | 14.78 | 14.87 | 174,884 | +0.09(+0.59%) |
Mar 04, 2002 | 14.90 | 14.90 | 14.72 | 14.78 | 241,832 | -0.09(-0.59%) |