Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.08 | 16.14 | 15.79 | 16.08 | 33,056 | +0.09(+0.54%) |
May 28, 2002 | 16.42 | 16.43 | 15.99 | 15.99 | 55,905 | -0.43(-2.62%) |
May 27, 2002 | 16.68 | 16.68 | 16.38 | 16.42 | 139,184 | +0.00(+0.00%) |
May 24, 2002 | 16.68 | 16.68 | 16.38 | 16.42 | 45,002 | -0.22(-1.35%) |
May 23, 2002 | 16.42 | 16.67 | 16.04 | 16.65 | 47,786 | +0.26(+1.58%) |
May 22, 2002 | 16.38 | 16.47 | 16.38 | 16.39 | 19,601 | +0.01(+0.05%) |
May 21, 2002 | 16.55 | 16.60 | 16.37 | 16.38 | 49,410 | -0.05(-0.31%) |
May 20, 2002 | 16.51 | 16.51 | 16.38 | 16.43 | 30,968 | -0.03(-0.21%) |
May 17, 2002 | 16.47 | 16.51 | 16.38 | 16.47 | 91,861 | +0.03(+0.21%) |
May 16, 2002 | 16.55 | 16.60 | 16.17 | 16.43 | 102,648 | -0.21(-1.24%) |
May 15, 2002 | 16.60 | 16.64 | 16.31 | 16.64 | 82,930 | +0.04(+0.26%) |
May 14, 2002 | 15.91 | 16.60 | 15.82 | 16.60 | 99,864 | +0.78(+4.90%) |
May 13, 2002 | 15.65 | 15.97 | 15.58 | 15.82 | 112,739 | +0.08(+0.49%) |
May 10, 2002 | 15.82 | 16.08 | 15.59 | 15.74 | 53,933 | +0.02(+0.11%) |
May 09, 2002 | 16.04 | 16.51 | 15.69 | 15.73 | 82,234 | -0.29(-1.83%) |
May 08, 2002 | 15.65 | 16.04 | 15.52 | 16.02 | 146,839 | +0.44(+2.82%) |
May 07, 2002 | 15.39 | 15.73 | 15.31 | 15.58 | 127,237 | +0.28(+1.80%) |
May 06, 2002 | 15.51 | 15.51 | 15.29 | 15.30 | 78,291 | -0.21(-1.33%) |
May 03, 2002 | 15.51 | 15.54 | 15.42 | 15.51 | 82,698 | +0.03(+0.17%) |
May 02, 2002 | 15.61 | 15.61 | 15.47 | 15.48 | 54,513 | -0.09(-0.55%) |
May 01, 2002 | 15.70 | 15.70 | 15.36 | 15.57 | 133,153 | -0.13(-0.82%) |
Apr 30, 2002 | 14.74 | 15.82 | 14.74 | 15.70 | 166,905 | +1.00(+6.80%) |
Apr 29, 2002 | 14.48 | 14.74 | 14.40 | 14.70 | 146,723 | +0.22(+1.49%) |
Apr 26, 2002 | 14.74 | 14.83 | 14.40 | 14.48 | 21,573 | -0.13(-0.88%) |
Apr 25, 2002 | 14.53 | 14.70 | 14.53 | 14.61 | 93,949 | -0.03(-0.24%) |
Apr 24, 2002 | 14.79 | 14.92 | 14.63 | 14.65 | 52,542 | -0.05(-0.35%) |
Apr 23, 2002 | 14.87 | 14.91 | 14.57 | 14.70 | 21,341 | -0.09(-0.58%) |
Apr 22, 2002 | 15.17 | 15.17 | 14.79 | 14.79 | 16,238 | -0.43(-2.83%) |
Apr 19, 2002 | 14.83 | 15.22 | 14.75 | 15.22 | 20,761 | +0.54(+3.70%) |
Apr 18, 2002 | 15.04 | 15.13 | 14.53 | 14.67 | 80,494 | -0.24(-1.62%) |
Apr 17, 2002 | 15.30 | 15.52 | 14.83 | 14.92 | 41,291 | -0.39(-2.53%) |
Apr 16, 2002 | 15.30 | 15.31 | 15.15 | 15.30 | 103,228 | +0.07(+0.45%) |
Apr 15, 2002 | 15.13 | 15.30 | 15.07 | 15.23 | 157,742 | +0.24(+1.61%) |
Apr 12, 2002 | 15.00 | 15.09 | 14.89 | 14.99 | 140,808 | +0.12(+0.81%) |
Apr 11, 2002 | 14.96 | 15.04 | 14.84 | 14.87 | 57,297 | -0.09(-0.58%) |
Apr 10, 2002 | 14.87 | 14.96 | 14.79 | 14.96 | 87,918 | +0.30(+2.06%) |
Apr 09, 2002 | 14.25 | 14.66 | 14.25 | 14.66 | 137,908 | +0.41(+2.84%) |
Apr 08, 2002 | 14.14 | 14.27 | 13.97 | 14.25 | 90,469 | +0.20(+1.41%) |
Apr 05, 2002 | 14.01 | 14.12 | 13.97 | 14.05 | 105,200 | +0.09(+0.62%) |
Apr 04, 2002 | 13.97 | 14.05 | 13.87 | 13.97 | 109,491 | +0.11(+0.81%) |
Apr 03, 2002 | 14.05 | 14.05 | 13.75 | 13.86 | 1,936,981 | +0.02(+0.12%) |
Apr 02, 2002 | 14.05 | 14.05 | 13.79 | 13.84 | 33,404 | -0.30(-2.13%) |
Apr 01, 2002 | 14.57 | 14.57 | 14.01 | 14.14 | 206,340 | -0.34(-2.38%) |
Mar 29, 2002 | 14.57 | 14.61 | 14.14 | 14.48 | 85,830 | +0.00(+0.00%) |
Mar 28, 2002 | 14.57 | 14.61 | 14.14 | 14.48 | 85,830 | +0.13(+0.90%) |
Mar 27, 2002 | 14.40 | 14.40 | 14.20 | 14.36 | 55,093 | -0.01(-0.06%) |
Mar 26, 2002 | 14.21 | 14.36 | 14.05 | 14.36 | 91,977 | +0.16(+1.09%) |
Mar 25, 2002 | 14.44 | 14.53 | 14.14 | 14.21 | 76,435 | -0.26(-1.79%) |
Mar 22, 2002 | 14.74 | 14.74 | 14.47 | 14.47 | 18,905 | -0.28(-1.87%) |
Mar 21, 2002 | 14.66 | 14.79 | 14.65 | 14.74 | 185,579 | +0.09(+0.59%) |
Mar 20, 2002 | 14.72 | 14.78 | 14.66 | 14.66 | 43,727 | -0.04(-0.29%) |
Mar 19, 2002 | 14.66 | 14.83 | 14.53 | 14.70 | 57,993 | +0.04(+0.29%) |
Mar 18, 2002 | 14.66 | 15.00 | 14.65 | 14.66 | 85,598 | +0.04(+0.29%) |
Mar 15, 2002 | 14.57 | 14.70 | 14.57 | 14.61 | 104,388 | -0.03(-0.24%) |
Mar 14, 2002 | 14.79 | 14.81 | 14.62 | 14.65 | 77,595 | -0.09(-0.64%) |
Mar 13, 2002 | 14.66 | 14.79 | 14.44 | 14.74 | 254,127 | +0.09(+0.59%) |
Mar 12, 2002 | 14.82 | 14.82 | 14.48 | 14.66 | 205,760 | -0.19(-1.28%) |
Mar 11, 2002 | 14.18 | 15.09 | 14.18 | 14.85 | 163,193 | +0.88(+6.30%) |
Mar 08, 2002 | 13.58 | 13.97 | 13.50 | 13.97 | 370,926 | +0.39(+2.86%) |
Mar 07, 2002 | 13.58 | 13.67 | 13.51 | 13.58 | 72,607 | +0.00(+0.00%) |
Mar 06, 2002 | 13.41 | 13.62 | 13.41 | 13.58 | 70,056 | +0.22(+1.61%) |
Mar 05, 2002 | 13.75 | 13.75 | 13.36 | 13.36 | 61,009 | -0.30(-2.21%) |
Mar 04, 2002 | 13.54 | 13.78 | 13.35 | 13.67 | 247,864 | +0.30(+2.26%) |