Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.06 | 15.36 | 14.90 | 15.04 | 942,471 | -0.27(-1.79%) |
May 28, 2002 | 15.43 | 15.52 | 15.13 | 15.31 | 443,991 | +0.04(+0.26%) |
May 27, 2002 | 15.40 | 15.42 | 15.24 | 15.27 | 336,511 | +0.00(+0.00%) |
May 24, 2002 | 15.40 | 15.42 | 15.24 | 15.27 | 336,511 | -0.19(-1.25%) |
May 23, 2002 | 15.61 | 15.61 | 15.25 | 15.46 | 667,035 | -0.03(-0.22%) |
May 22, 2002 | 15.70 | 15.71 | 14.92 | 15.50 | 2,485,964 | -0.30(-1.90%) |
May 21, 2002 | 16.03 | 16.05 | 15.80 | 15.80 | 1,882,249 | -0.29(-1.83%) |
May 20, 2002 | 15.97 | 16.23 | 15.80 | 16.09 | 652,964 | +0.08(+0.50%) |
May 17, 2002 | 15.89 | 16.17 | 15.54 | 16.01 | 520,485 | +0.19(+1.22%) |
May 16, 2002 | 15.65 | 15.85 | 15.65 | 15.82 | 340,702 | +0.24(+1.54%) |
May 15, 2002 | 15.75 | 15.80 | 15.57 | 15.58 | 467,493 | -0.19(-1.19%) |
May 14, 2002 | 15.51 | 15.90 | 15.51 | 15.77 | 1,161,473 | +0.45(+2.92%) |
May 13, 2002 | 15.55 | 15.61 | 15.28 | 15.32 | 971,961 | -0.25(-1.59%) |
May 10, 2002 | 15.79 | 15.79 | 15.53 | 15.57 | 482,462 | -0.10(-0.64%) |
May 09, 2002 | 15.61 | 15.83 | 15.58 | 15.67 | 898,761 | -0.11(-0.68%) |
May 08, 2002 | 15.54 | 15.80 | 15.51 | 15.77 | 1,359,069 | +0.55(+3.60%) |
May 07, 2002 | 15.51 | 15.51 | 15.16 | 15.22 | 965,824 | -0.11(-0.74%) |
May 06, 2002 | 15.55 | 15.63 | 15.30 | 15.34 | 1,106,087 | -0.20(-1.29%) |
May 03, 2002 | 15.87 | 15.90 | 15.51 | 15.54 | 1,380,475 | -0.36(-2.27%) |
May 02, 2002 | 16.15 | 16.20 | 15.87 | 15.90 | 760,893 | -0.22(-1.37%) |
May 01, 2002 | 15.82 | 16.29 | 15.55 | 16.12 | 1,753,812 | +0.36(+2.29%) |
Apr 30, 2002 | 15.43 | 15.83 | 15.32 | 15.76 | 944,866 | +0.31(+2.03%) |
Apr 29, 2002 | 15.30 | 15.49 | 15.30 | 15.44 | 656,856 | +0.15(+0.96%) |
Apr 26, 2002 | 15.35 | 15.46 | 15.24 | 15.30 | 958,788 | +0.10(+0.66%) |
Apr 25, 2002 | 15.20 | 15.26 | 14.96 | 15.20 | 1,802,462 | +0.00(+0.00%) |
Apr 24, 2002 | 15.10 | 15.44 | 14.96 | 15.20 | 2,165,619 | +0.49(+3.32%) |
Apr 23, 2002 | 14.70 | 14.80 | 14.60 | 14.71 | 485,007 | -0.03(-0.18%) |
Apr 22, 2002 | 14.80 | 14.93 | 14.54 | 14.74 | 511,054 | -0.23(-1.52%) |
Apr 19, 2002 | 14.97 | 15.16 | 14.86 | 14.96 | 880,049 | +0.17(+1.13%) |
Apr 18, 2002 | 14.87 | 15.00 | 13.96 | 14.80 | 359,265 | -0.15(-0.98%) |
Apr 17, 2002 | 14.96 | 15.03 | 14.81 | 14.94 | 704,009 | -0.01(-0.04%) |
Apr 16, 2002 | 14.60 | 14.98 | 14.60 | 14.95 | 656,107 | +0.45(+3.13%) |
Apr 15, 2002 | 14.76 | 14.83 | 14.50 | 14.50 | 425,130 | -0.22(-1.50%) |
Apr 12, 2002 | 14.93 | 15.02 | 14.61 | 14.72 | 599,074 | -0.20(-1.34%) |
Apr 11, 2002 | 14.91 | 15.20 | 14.80 | 14.92 | 779,305 | -0.12(-0.80%) |
Apr 10, 2002 | 14.91 | 15.08 | 14.63 | 15.04 | 2,392,106 | +0.57(+3.97%) |
Apr 09, 2002 | 14.26 | 14.60 | 14.25 | 14.46 | 733,200 | +0.53(+3.84%) |
Apr 08, 2002 | 14.02 | 14.02 | 13.76 | 13.93 | 949,357 | -0.10(-0.71%) |
Apr 05, 2002 | 14.30 | 14.41 | 14.00 | 14.03 | 1,005,343 | -0.17(-1.18%) |
Apr 04, 2002 | 14.03 | 14.36 | 13.96 | 14.20 | 1,029,893 | -0.05(-0.38%) |
Apr 03, 2002 | 14.44 | 14.50 | 14.20 | 14.25 | 740,834 | -0.19(-1.30%) |
Apr 02, 2002 | 14.46 | 14.53 | 14.20 | 14.44 | 815,232 | -0.26(-1.77%) |
Apr 01, 2002 | 15.06 | 15.06 | 14.45 | 14.70 | 1,186,023 | -0.37(-2.44%) |
Mar 29, 2002 | 14.73 | 15.33 | 14.70 | 15.06 | 194,601 | +0.00(+0.00%) |
Mar 28, 2002 | 14.73 | 15.33 | 14.70 | 15.06 | 504,617 | +0.46(+3.16%) |
Mar 27, 2002 | 14.60 | 14.90 | 14.36 | 14.60 | 817,776 | +0.06(+0.41%) |
Mar 26, 2002 | 14.73 | 15.02 | 14.25 | 14.54 | 1,228,536 | -0.09(-0.59%) |
Mar 25, 2002 | 14.96 | 15.20 | 14.33 | 14.63 | 1,315,957 | -0.29(-1.93%) |
Mar 22, 2002 | 15.46 | 15.46 | 14.86 | 14.92 | 1,844,975 | -0.54(-3.50%) |
Mar 21, 2002 | 15.87 | 15.93 | 15.43 | 15.46 | 1,969,371 | +0.05(+0.30%) |
Mar 20, 2002 | 15.62 | 15.71 | 15.20 | 15.41 | 1,455,622 | -0.42(-2.66%) |
Mar 19, 2002 | 15.69 | 16.00 | 15.50 | 15.83 | 2,502,729 | +0.17(+1.07%) |
Mar 18, 2002 | 15.60 | 15.80 | 15.55 | 15.67 | 2,075,054 | +0.30(+1.96%) |
Mar 15, 2002 | 15.02 | 15.70 | 15.01 | 15.36 | 5,495,108 | +1.34(+9.52%) |
Mar 14, 2002 | 14.20 | 14.35 | 13.93 | 14.03 | 1,911,439 | -0.17(-1.18%) |
Mar 13, 2002 | 14.70 | 14.70 | 14.11 | 14.20 | 1,516,248 | -0.07(-0.47%) |
Mar 12, 2002 | 14.66 | 14.66 | 14.21 | 14.26 | 1,975,508 | -0.50(-3.39%) |
Mar 11, 2002 | 14.50 | 14.83 | 14.30 | 14.76 | 1,853,208 | +0.03(+0.18%) |
Mar 08, 2002 | 14.20 | 14.74 | 14.03 | 14.74 | 4,073,765 | +1.11(+8.14%) |
Mar 07, 2002 | 13.77 | 13.89 | 13.56 | 13.63 | 785,892 | +0.16(+1.19%) |
Mar 06, 2002 | 13.16 | 13.63 | 13.11 | 13.47 | 1,302,784 | +0.23(+1.72%) |
Mar 05, 2002 | 13.23 | 13.52 | 13.19 | 13.24 | 1,579,867 | -0.37(-2.70%) |
Mar 04, 2002 | 12.59 | 13.61 | 12.51 | 13.61 | 3,293,861 | +0.99(+7.83%) |