Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.51 | 15.75 | 15.51 | 15.61 | 126,147 | -0.26(-1.63%) |
May 28, 2002 | 15.91 | 16.00 | 15.85 | 15.87 | 188,170 | -0.04(-0.26%) |
May 27, 2002 | 15.78 | 16.15 | 15.66 | 15.91 | 214,714 | +0.00(+0.00%) |
May 24, 2002 | 15.78 | 16.15 | 15.66 | 15.91 | 213,400 | +0.16(+0.99%) |
May 23, 2002 | 15.41 | 15.83 | 15.33 | 15.75 | 13,140 | +0.25(+1.59%) |
May 22, 2002 | 15.26 | 15.59 | 15.22 | 15.51 | 177,789 | +0.23(+1.52%) |
May 21, 2002 | 15.55 | 15.59 | 15.22 | 15.27 | 120,366 | -0.27(-1.76%) |
May 20, 2002 | 15.67 | 15.67 | 15.52 | 15.55 | 113,270 | -0.12(-0.78%) |
May 17, 2002 | 15.64 | 15.77 | 15.47 | 15.67 | 61,759 | +0.05(+0.34%) |
May 16, 2002 | 15.37 | 15.73 | 15.37 | 15.62 | 276,342 | +0.29(+1.91%) |
May 15, 2002 | 15.63 | 15.63 | 15.31 | 15.32 | 156,239 | -0.24(-1.54%) |
May 14, 2002 | 15.18 | 15.64 | 15.18 | 15.56 | 277,262 | +0.47(+3.10%) |
May 13, 2002 | 15.09 | 15.16 | 14.74 | 15.09 | 257,551 | -0.05(-0.33%) |
May 10, 2002 | 15.52 | 15.52 | 15.03 | 15.14 | 222,335 | -0.38(-2.45%) |
May 09, 2002 | 15.68 | 15.68 | 15.35 | 15.52 | 97,239 | -0.07(-0.46%) |
May 08, 2002 | 15.41 | 15.65 | 15.41 | 15.60 | 226,409 | +0.22(+1.46%) |
May 07, 2002 | 15.70 | 15.70 | 15.33 | 15.37 | 73,323 | -0.34(-2.18%) |
May 06, 2002 | 15.98 | 16.00 | 15.41 | 15.71 | 126,410 | -0.26(-1.64%) |
May 03, 2002 | 16.13 | 16.13 | 15.70 | 15.98 | 210,640 | +0.00(+0.00%) |
May 02, 2002 | 15.87 | 16.29 | 15.83 | 15.98 | 140,076 | +0.05(+0.33%) |
May 01, 2002 | 16.00 | 16.12 | 15.83 | 15.92 | 310,507 | -0.11(-0.71%) |
Apr 30, 2002 | 15.52 | 16.04 | 15.52 | 16.04 | 320,757 | +0.52(+3.36%) |
Apr 29, 2002 | 15.36 | 15.54 | 15.14 | 15.52 | 271,612 | +0.16(+1.04%) |
Apr 26, 2002 | 15.16 | 15.41 | 15.11 | 15.36 | 240,995 | +0.16(+1.03%) |
Apr 25, 2002 | 15.25 | 15.27 | 15.11 | 15.20 | 157,684 | -0.05(-0.32%) |
Apr 24, 2002 | 15.28 | 15.31 | 15.09 | 15.25 | 210,509 | +0.05(+0.30%) |
Apr 23, 2002 | 15.28 | 15.43 | 15.03 | 15.21 | 273,451 | -0.21(-1.33%) |
Apr 22, 2002 | 15.85 | 15.85 | 15.35 | 15.41 | 144,150 | -0.49(-3.11%) |
Apr 19, 2002 | 15.51 | 16.02 | 15.51 | 15.91 | 291,717 | +0.40(+2.55%) |
Apr 18, 2002 | 17.12 | 17.12 | 15.41 | 15.51 | 1,102,874 | -1.91(-10.97%) |
Apr 17, 2002 | 17.56 | 17.57 | 17.15 | 17.42 | 122,074 | -0.15(-0.84%) |
Apr 16, 2002 | 17.27 | 17.64 | 17.27 | 17.57 | 120,760 | +0.40(+2.30%) |
Apr 15, 2002 | 17.21 | 17.39 | 17.00 | 17.17 | 85,544 | -0.19(-1.10%) |
Apr 12, 2002 | 17.26 | 17.41 | 17.17 | 17.36 | 145,989 | +0.15(+0.86%) |
Apr 11, 2002 | 17.43 | 17.52 | 17.16 | 17.21 | 103,940 | -0.16(-0.90%) |
Apr 10, 2002 | 17.31 | 17.41 | 17.31 | 17.37 | 168,197 | +0.08(+0.48%) |
Apr 09, 2002 | 17.12 | 17.39 | 17.08 | 17.29 | 108,539 | -0.03(-0.20%) |
Apr 08, 2002 | 17.24 | 17.35 | 16.99 | 17.32 | 93,165 | +0.16(+0.93%) |
Apr 05, 2002 | 17.03 | 17.29 | 17.03 | 17.16 | 143,756 | +0.04(+0.22%) |
Apr 04, 2002 | 17.18 | 17.27 | 17.07 | 17.12 | 147,829 | -0.05(-0.29%) |
Apr 03, 2002 | 17.43 | 17.43 | 17.14 | 17.17 | 106,174 | -0.08(-0.44%) |
Apr 02, 2002 | 17.24 | 17.43 | 17.23 | 17.25 | 119,709 | -0.23(-1.31%) |
Apr 01, 2002 | 17.52 | 17.61 | 17.20 | 17.48 | 126,279 | -0.03(-0.15%) |
Mar 29, 2002 | 17.75 | 18.05 | 17.50 | 17.50 | 110,379 | +0.00(+0.00%) |
Mar 28, 2002 | 17.75 | 18.05 | 17.50 | 17.50 | 110,379 | -0.35(-1.94%) |
Mar 27, 2002 | 17.66 | 17.88 | 17.52 | 17.85 | 194,215 | +0.20(+1.12%) |
Mar 26, 2002 | 17.15 | 17.78 | 17.15 | 17.65 | 178,578 | +0.51(+2.95%) |
Mar 25, 2002 | 17.55 | 17.70 | 17.13 | 17.15 | 99,604 | -0.40(-2.28%) |
Mar 22, 2002 | 17.57 | 17.75 | 17.48 | 17.55 | 100,918 | -0.06(-0.35%) |
Mar 21, 2002 | 18.13 | 18.17 | 17.50 | 17.61 | 125,359 | -0.53(-2.90%) |
Mar 20, 2002 | 17.94 | 18.23 | 17.86 | 18.13 | 68,198 | +0.08(+0.44%) |
Mar 19, 2002 | 17.83 | 18.09 | 17.83 | 18.05 | 26,280 | +0.08(+0.42%) |
Mar 18, 2002 | 17.85 | 18.04 | 17.85 | 17.98 | 52,561 | +0.08(+0.43%) |
Mar 15, 2002 | 18.04 | 18.17 | 17.79 | 17.90 | 180,680 | -0.32(-1.73%) |
Mar 14, 2002 | 17.88 | 18.28 | 17.77 | 18.21 | 180,286 | +0.18(+0.99%) |
Mar 13, 2002 | 17.75 | 18.06 | 17.61 | 18.04 | 202,887 | +0.19(+1.07%) |
Mar 12, 2002 | 17.48 | 17.97 | 17.47 | 17.85 | 34,257,036 | +0.27(+1.56%) |
Mar 11, 2002 | 17.47 | 17.88 | 17.32 | 17.57 | 417,207 | +0.02(+0.13%) |
Mar 08, 2002 | 17.56 | 17.79 | 17.33 | 17.55 | 157,290 | -0.06(-0.32%) |
Mar 07, 2002 | 18.02 | 18.19 | 17.59 | 17.61 | 105,780 | -0.58(-3.18%) |
Mar 06, 2002 | 17.84 | 18.26 | 17.84 | 18.18 | 99,078 | +0.34(+1.92%) |
Mar 05, 2002 | 18.23 | 18.28 | 17.75 | 17.84 | 141,127 | -0.47(-2.56%) |
Mar 04, 2002 | 17.90 | 18.41 | 17.83 | 18.31 | 183,571 | +0.41(+2.30%) |