Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.61 | 18.08 | 17.17 | 17.50 | 31,125 | -1.27(-6.75%) |
May 28, 2002 | 18.76 | 18.76 | 18.49 | 18.76 | 27,608 | +0.23(+1.27%) |
May 27, 2002 | 18.61 | 18.67 | 18.41 | 18.53 | 24,410 | +0.00(+0.00%) |
May 24, 2002 | 18.61 | 18.67 | 18.41 | 18.53 | 24,410 | -0.09(-0.50%) |
May 23, 2002 | 18.34 | 18.72 | 18.12 | 18.62 | 14,283 | +0.27(+1.48%) |
May 22, 2002 | 18.75 | 18.86 | 18.29 | 18.35 | 45,622 | -0.37(-1.95%) |
May 21, 2002 | 18.25 | 18.86 | 18.25 | 18.72 | 49,779 | +0.50(+2.73%) |
May 20, 2002 | 18.30 | 18.62 | 18.12 | 18.22 | 23,557 | +0.11(+0.62%) |
May 17, 2002 | 18.95 | 18.95 | 17.96 | 18.11 | 79,413 | +0.14(+0.78%) |
May 16, 2002 | 19.23 | 19.65 | 17.87 | 17.97 | 86,874 | -0.89(-4.73%) |
May 15, 2002 | 18.29 | 19.66 | 17.92 | 18.86 | 141,557 | +0.78(+4.31%) |
May 14, 2002 | 17.45 | 18.76 | 17.45 | 18.08 | 56,815 | +0.34(+1.90%) |
May 13, 2002 | 17.37 | 18.29 | 17.36 | 17.74 | 26,009 | +0.37(+2.10%) |
May 10, 2002 | 17.51 | 17.90 | 17.36 | 17.38 | 21,425 | -0.64(-3.54%) |
May 09, 2002 | 17.67 | 18.01 | 17.45 | 18.01 | 15,136 | +0.28(+1.59%) |
May 08, 2002 | 17.45 | 18.17 | 16.72 | 17.73 | 103,183 | -0.09(-0.53%) |
May 07, 2002 | 18.56 | 18.71 | 16.70 | 17.82 | 81,971 | -0.75(-4.04%) |
May 06, 2002 | 17.59 | 18.76 | 17.15 | 18.57 | 63,104 | +0.38(+2.06%) |
May 03, 2002 | 16.98 | 18.48 | 16.98 | 18.20 | 138,999 | +0.66(+3.74%) |
May 02, 2002 | 17.12 | 18.05 | 17.03 | 17.54 | 99,239 | +0.33(+1.91%) |
May 01, 2002 | 17.06 | 17.21 | 16.51 | 17.21 | 112,244 | +0.33(+1.94%) |
Apr 30, 2002 | 17.01 | 17.26 | 16.75 | 16.89 | 136,334 | +0.09(+0.56%) |
Apr 29, 2002 | 16.75 | 17.07 | 16.23 | 16.79 | 204,662 | +0.30(+1.82%) |
Apr 26, 2002 | 17.24 | 18.06 | 15.95 | 16.49 | 257,959 | -1.78(-9.75%) |
Apr 25, 2002 | 19.47 | 19.71 | 17.36 | 18.27 | 105,528 | -1.24(-6.35%) |
Apr 24, 2002 | 19.70 | 20.55 | 19.00 | 19.51 | 148,380 | -0.52(-2.58%) |
Apr 23, 2002 | 19.48 | 20.59 | 19.23 | 20.03 | 159,359 | +0.56(+2.89%) |
Apr 22, 2002 | 18.42 | 19.70 | 18.08 | 19.47 | 207,433 | +1.31(+7.24%) |
Apr 19, 2002 | 18.53 | 18.65 | 18.02 | 18.15 | 53,510 | -0.38(-2.03%) |
Apr 18, 2002 | 17.35 | 19.14 | 16.98 | 18.53 | 194,429 | +1.11(+6.35%) |
Apr 17, 2002 | 17.45 | 17.68 | 17.02 | 17.42 | 84,316 | +0.19(+1.09%) |
Apr 16, 2002 | 17.21 | 17.49 | 16.64 | 17.23 | 71,311 | +0.35(+2.06%) |
Apr 15, 2002 | 17.03 | 17.17 | 16.23 | 16.89 | 143,370 | -0.38(-2.17%) |
Apr 12, 2002 | 17.21 | 17.59 | 17.03 | 17.26 | 153,283 | +0.23(+1.38%) |
Apr 11, 2002 | 17.92 | 18.07 | 16.98 | 17.03 | 155,521 | -0.80(-4.47%) |
Apr 10, 2002 | 18.01 | 18.06 | 17.45 | 17.82 | 279,811 | -0.01(-0.05%) |
Apr 09, 2002 | 17.32 | 17.98 | 16.79 | 17.83 | 538,730 | +1.09(+6.50%) |
Apr 08, 2002 | 15.06 | 17.26 | 14.63 | 16.75 | 788,162 | +1.74(+11.56%) |
Apr 05, 2002 | 14.53 | 15.10 | 14.45 | 15.01 | 237,919 | +0.66(+4.58%) |
Apr 04, 2002 | 14.81 | 14.92 | 14.26 | 14.35 | 100,518 | -0.52(-3.47%) |
Apr 03, 2002 | 15.00 | 15.06 | 14.62 | 14.87 | 168,526 | -0.05(-0.31%) |
Apr 02, 2002 | 14.63 | 15.10 | 14.49 | 14.92 | 418,278 | +0.28(+1.93%) |
Apr 01, 2002 | 14.08 | 14.63 | 14.03 | 14.63 | 135,908 | +0.53(+3.79%) |
Mar 29, 2002 | 13.86 | 14.21 | 13.79 | 14.10 | 545,552 | +0.00(+0.00%) |
Mar 28, 2002 | 13.86 | 14.21 | 13.79 | 14.10 | 545,552 | +0.31(+2.25%) |
Mar 27, 2002 | 13.75 | 13.93 | 13.65 | 13.79 | 227,153 | +0.07(+0.55%) |
Mar 26, 2002 | 13.70 | 13.84 | 13.62 | 13.72 | 53,617 | -0.11(-0.81%) |
Mar 25, 2002 | 13.84 | 13.95 | 13.70 | 13.83 | 32,085 | +0.01(+0.07%) |
Mar 22, 2002 | 14.07 | 14.12 | 13.60 | 13.82 | 703,632 | -0.15(-1.07%) |
Mar 21, 2002 | 14.54 | 14.68 | 13.84 | 13.97 | 3,113,529 | -0.10(-0.73%) |
Mar 20, 2002 | 13.07 | 14.40 | 12.81 | 14.07 | 190,165 | +0.91(+6.91%) |
Mar 19, 2002 | 12.75 | 13.73 | 12.75 | 13.16 | 26,435 | +0.35(+2.71%) |
Mar 18, 2002 | 12.81 | 12.81 | 12.81 | 12.81 | 106 | -0.55(-4.14%) |
Mar 15, 2002 | 12.71 | 13.37 | 12.71 | 13.37 | 532 | +0.23(+1.79%) |
Mar 14, 2002 | 13.23 | 13.23 | 12.83 | 13.13 | 2,451 | -0.62(-4.49%) |
Mar 13, 2002 | 14.07 | 14.07 | 12.99 | 13.75 | 3,624 | -0.32(-2.28%) |
Mar 12, 2002 | 14.07 | 14.07 | 14.07 | 14.07 | 852 | +0.00(+0.00%) |
Mar 11, 2002 | 14.07 | 14.07 | 13.93 | 14.07 | 2,025 | -0.03(-0.20%) |
Mar 08, 2002 | 13.13 | 14.10 | 13.13 | 14.10 | 4,476 | +0.03(+0.20%) |
Mar 07, 2002 | 13.60 | 14.07 | 12.67 | 14.07 | 9,486 | +0.93(+7.07%) |
Mar 06, 2002 | 13.59 | 13.83 | 13.14 | 13.14 | 746 | -0.23(-1.68%) |
Mar 05, 2002 | 13.37 | 13.37 | 12.36 | 13.37 | 58,413 | +0.29(+2.22%) |
Mar 04, 2002 | 11.75 | 13.38 | 11.73 | 13.08 | 2,131 | +1.12(+9.33%) |