Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.64 | 15.06 | 14.62 | 14.77 | 162,232 | -0.03(-0.18%) |
May 28, 2002 | 14.71 | 14.99 | 14.39 | 14.80 | 130,369 | +0.19(+1.28%) |
May 27, 2002 | 14.97 | 15.15 | 14.54 | 14.61 | 291,479 | +0.00(+0.00%) |
May 24, 2002 | 14.97 | 15.15 | 14.54 | 14.61 | 288,226 | -0.46(-3.08%) |
May 23, 2002 | 14.17 | 15.07 | 14.17 | 15.07 | 227,978 | +0.99(+7.02%) |
May 22, 2002 | 13.90 | 14.22 | 13.90 | 14.08 | 151,237 | -0.04(-0.31%) |
May 21, 2002 | 14.73 | 14.83 | 14.04 | 14.13 | 182,876 | -0.38(-2.64%) |
May 20, 2002 | 14.97 | 15.07 | 14.49 | 14.51 | 128,798 | -0.49(-3.27%) |
May 17, 2002 | 15.15 | 15.22 | 14.80 | 15.00 | 337,254 | -0.06(-0.41%) |
May 16, 2002 | 14.97 | 15.11 | 14.88 | 15.06 | 525,965 | +0.09(+0.60%) |
May 15, 2002 | 14.80 | 14.99 | 14.74 | 14.97 | 218,104 | +0.09(+0.60%) |
May 14, 2002 | 14.39 | 14.97 | 14.39 | 14.88 | 133,847 | +0.50(+3.47%) |
May 13, 2002 | 14.04 | 14.69 | 14.04 | 14.39 | 217,319 | +0.29(+2.02%) |
May 10, 2002 | 14.52 | 14.53 | 14.04 | 14.10 | 182,090 | -0.42(-2.89%) |
May 09, 2002 | 14.62 | 14.71 | 14.52 | 14.52 | 310,103 | -0.10(-0.67%) |
May 08, 2002 | 14.31 | 14.62 | 14.26 | 14.62 | 165,037 | +0.36(+2.50%) |
May 07, 2002 | 14.44 | 14.55 | 14.26 | 14.26 | 158,866 | -0.18(-1.23%) |
May 06, 2002 | 14.71 | 14.71 | 14.44 | 14.44 | 353,074 | -0.21(-1.40%) |
May 03, 2002 | 14.31 | 14.70 | 14.26 | 14.64 | 174,798 | +0.39(+2.75%) |
May 02, 2002 | 14.26 | 14.39 | 14.17 | 14.25 | 236,841 | -0.01(-0.06%) |
May 01, 2002 | 14.04 | 14.33 | 13.82 | 14.26 | 419,605 | +0.00(+0.00%) |
Apr 30, 2002 | 13.72 | 14.26 | 13.72 | 14.26 | 195,778 | +0.53(+3.90%) |
Apr 29, 2002 | 13.90 | 13.98 | 13.55 | 13.73 | 216,422 | -0.22(-1.60%) |
Apr 26, 2002 | 13.99 | 14.13 | 13.76 | 13.95 | 306,850 | +0.15(+1.10%) |
Apr 25, 2002 | 13.46 | 13.81 | 13.33 | 13.80 | 228,651 | +0.46(+3.48%) |
Apr 24, 2002 | 13.47 | 13.70 | 13.12 | 13.33 | 190,393 | -0.05(-0.40%) |
Apr 23, 2002 | 13.64 | 13.65 | 13.37 | 13.39 | 942,989 | -0.37(-2.66%) |
Apr 22, 2002 | 13.77 | 13.82 | 13.42 | 13.75 | 166,271 | -0.07(-0.52%) |
Apr 19, 2002 | 13.90 | 14.10 | 13.81 | 13.82 | 119,598 | -0.35(-2.45%) |
Apr 18, 2002 | 14.04 | 14.35 | 13.82 | 14.17 | 739,357 | -0.02(-0.13%) |
Apr 17, 2002 | 14.35 | 14.35 | 14.17 | 14.19 | 233,363 | -0.25(-1.73%) |
Apr 16, 2002 | 13.64 | 14.47 | 13.64 | 14.44 | 198,471 | +0.62(+4.52%) |
Apr 15, 2002 | 14.48 | 14.48 | 13.50 | 13.82 | 288,450 | -0.66(-4.56%) |
Apr 12, 2002 | 13.75 | 14.48 | 13.75 | 14.47 | 421,400 | +0.72(+5.25%) |
Apr 11, 2002 | 13.99 | 14.02 | 13.75 | 13.75 | 231,792 | -0.24(-1.72%) |
Apr 10, 2002 | 13.73 | 13.99 | 13.69 | 13.99 | 255,577 | +0.27(+1.95%) |
Apr 09, 2002 | 13.63 | 13.74 | 13.59 | 13.73 | 216,197 | +0.10(+0.72%) |
Apr 08, 2002 | 13.82 | 13.82 | 13.62 | 13.63 | 202,510 | -0.32(-2.30%) |
Apr 05, 2002 | 13.99 | 14.00 | 13.95 | 13.95 | 188,822 | +0.04(+0.32%) |
Apr 04, 2002 | 13.82 | 13.99 | 13.82 | 13.90 | 240,768 | +0.04(+0.32%) |
Apr 03, 2002 | 13.95 | 14.13 | 13.79 | 13.86 | 312,011 | -0.18(-1.27%) |
Apr 02, 2002 | 14.20 | 14.20 | 13.90 | 14.04 | 312,460 | -0.16(-1.13%) |
Apr 01, 2002 | 14.17 | 14.25 | 14.09 | 14.20 | 229,885 | -0.01(-0.06%) |
Mar 29, 2002 | 14.25 | 14.39 | 14.17 | 14.21 | 150,227 | +0.00(+0.00%) |
Mar 28, 2002 | 14.25 | 14.39 | 14.17 | 14.21 | 150,227 | -0.04(-0.31%) |
Mar 27, 2002 | 14.10 | 14.42 | 14.04 | 14.25 | 421,736 | +0.21(+1.52%) |
Mar 26, 2002 | 13.77 | 14.08 | 13.74 | 14.04 | 181,417 | +0.22(+1.61%) |
Mar 25, 2002 | 13.86 | 13.99 | 13.80 | 13.82 | 22,438 | -0.10(-0.70%) |
Mar 22, 2002 | 13.95 | 14.08 | 13.74 | 13.91 | 139,344 | -0.08(-0.57%) |
Mar 21, 2002 | 13.64 | 14.04 | 13.64 | 13.99 | 151,125 | +0.16(+1.16%) |
Mar 20, 2002 | 13.61 | 13.90 | 13.60 | 13.83 | 139,681 | +0.18(+1.31%) |
Mar 19, 2002 | 13.59 | 13.68 | 13.55 | 13.65 | 242,114 | +0.06(+0.46%) |
Mar 18, 2002 | 13.59 | 13.68 | 13.47 | 13.59 | 270,948 | +0.04(+0.33%) |
Mar 15, 2002 | 13.46 | 13.65 | 13.46 | 13.55 | 215,524 | -0.21(-1.55%) |
Mar 14, 2002 | 13.55 | 13.80 | 13.55 | 13.76 | 111,184 | +0.18(+1.31%) |
Mar 13, 2002 | 13.73 | 13.80 | 13.55 | 13.58 | 215,075 | -0.14(-1.04%) |
Mar 12, 2002 | 13.82 | 14.03 | 13.59 | 13.73 | 186,466 | -0.10(-0.71%) |
Mar 11, 2002 | 13.82 | 13.95 | 13.37 | 13.82 | 144,954 | -0.04(-0.26%) |
Mar 08, 2002 | 14.04 | 14.04 | 13.29 | 13.86 | 304,269 | -0.05(-0.38%) |
Mar 07, 2002 | 13.71 | 14.03 | 13.71 | 13.91 | 130,144 | +0.21(+1.50%) |
Mar 06, 2002 | 13.39 | 13.72 | 13.37 | 13.71 | 373,717 | +0.32(+2.40%) |
Mar 05, 2002 | 13.28 | 13.58 | 13.24 | 13.39 | 367,771 | +0.02(+0.13%) |
Mar 04, 2002 | 13.33 | 13.73 | 13.24 | 13.37 | 606,632 | +0.01(+0.07%) |