Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.90 | 16.54 | 15.90 | 16.27 | 87,962 | +0.17(+1.05%) |
May 28, 2002 | 16.06 | 16.21 | 15.80 | 16.10 | 188,473 | +0.02(+0.10%) |
May 27, 2002 | 15.62 | 16.29 | 15.47 | 16.08 | 113,059 | +0.00(+0.00%) |
May 24, 2002 | 15.62 | 16.29 | 15.47 | 16.08 | 113,059 | +0.10(+0.65%) |
May 23, 2002 | 15.37 | 16.02 | 15.17 | 15.98 | 120,389 | +0.45(+2.90%) |
May 22, 2002 | 14.81 | 15.56 | 14.73 | 15.53 | 122,377 | +0.39(+2.61%) |
May 21, 2002 | 15.70 | 15.99 | 15.13 | 15.13 | 86,844 | -0.67(-4.23%) |
May 20, 2002 | 15.78 | 15.98 | 15.38 | 15.80 | 119,519 | -0.06(-0.36%) |
May 17, 2002 | 15.70 | 16.03 | 15.46 | 15.86 | 39,881 | +0.01(+0.05%) |
May 16, 2002 | 15.70 | 15.85 | 14.73 | 15.85 | 42,738 | +0.03(+0.20%) |
May 15, 2002 | 15.21 | 15.85 | 14.61 | 15.82 | 46,963 | +0.34(+2.18%) |
May 14, 2002 | 15.05 | 15.90 | 15.05 | 15.48 | 58,641 | +0.10(+0.68%) |
May 13, 2002 | 14.83 | 15.37 | 14.81 | 15.37 | 31,432 | +0.64(+4.37%) |
May 10, 2002 | 15.21 | 15.54 | 14.49 | 14.73 | 193,815 | -0.52(-3.38%) |
May 09, 2002 | 15.63 | 15.86 | 14.71 | 15.24 | 194,437 | -0.72(-4.54%) |
May 08, 2002 | 14.65 | 15.97 | 14.65 | 15.97 | 118,774 | +1.30(+8.89%) |
May 07, 2002 | 14.61 | 14.93 | 14.49 | 14.66 | 122,253 | +0.02(+0.11%) |
May 06, 2002 | 14.46 | 14.85 | 14.41 | 14.65 | 115,295 | +0.06(+0.39%) |
May 03, 2002 | 14.89 | 14.97 | 14.45 | 14.59 | 130,701 | -0.19(-1.25%) |
May 02, 2002 | 14.71 | 14.97 | 14.57 | 14.78 | 46,217 | -0.20(-1.34%) |
May 01, 2002 | 14.55 | 14.98 | 14.43 | 14.98 | 84,483 | +0.29(+1.97%) |
Apr 30, 2002 | 14.21 | 15.12 | 14.13 | 14.69 | 234,815 | +0.40(+2.82%) |
Apr 29, 2002 | 14.57 | 14.58 | 13.92 | 14.29 | 181,267 | -0.29(-1.99%) |
Apr 26, 2002 | 14.65 | 14.68 | 14.29 | 14.58 | 118,028 | -0.14(-0.98%) |
Apr 25, 2002 | 14.97 | 15.13 | 14.68 | 14.72 | 207,855 | -0.33(-2.19%) |
Apr 24, 2002 | 14.53 | 15.37 | 14.38 | 15.05 | 428,010 | +0.88(+6.19%) |
Apr 23, 2002 | 14.33 | 14.49 | 13.92 | 14.17 | 83,986 | -0.19(-1.34%) |
Apr 22, 2002 | 14.69 | 14.75 | 14.32 | 14.37 | 129,583 | -0.28(-1.92%) |
Apr 19, 2002 | 14.58 | 14.95 | 14.45 | 14.65 | 88,459 | -0.04(-0.27%) |
Apr 18, 2002 | 14.60 | 14.71 | 14.58 | 14.69 | 26,836 | -0.02(-0.11%) |
Apr 17, 2002 | 14.89 | 14.93 | 14.62 | 14.71 | 118,774 | -0.18(-1.24%) |
Apr 16, 2002 | 14.90 | 15.15 | 14.81 | 14.89 | 107,095 | -0.20(-1.33%) |
Apr 15, 2002 | 14.69 | 15.09 | 14.69 | 15.09 | 176,173 | +0.46(+3.13%) |
Apr 12, 2002 | 14.67 | 14.69 | 14.39 | 14.63 | 126,974 | +0.04(+0.28%) |
Apr 11, 2002 | 14.65 | 14.95 | 14.59 | 14.59 | 49,075 | -0.10(-0.65%) |
Apr 10, 2002 | 14.19 | 14.85 | 14.17 | 14.69 | 95,914 | +0.26(+1.78%) |
Apr 09, 2002 | 14.62 | 14.91 | 14.41 | 14.43 | 35,905 | -0.50(-3.34%) |
Apr 08, 2002 | 14.68 | 15.01 | 14.25 | 14.93 | 58,020 | +0.27(+1.81%) |
Apr 05, 2002 | 14.49 | 15.16 | 14.49 | 14.66 | 81,874 | +0.18(+1.22%) |
Apr 04, 2002 | 14.81 | 15.16 | 14.34 | 14.49 | 54,541 | -0.33(-2.23%) |
Apr 03, 2002 | 15.33 | 15.53 | 14.82 | 14.82 | 129,583 | -0.36(-2.38%) |
Apr 02, 2002 | 15.20 | 15.45 | 14.98 | 15.18 | 109,829 | +0.01(+0.05%) |
Apr 01, 2002 | 15.31 | 15.92 | 14.67 | 15.17 | 73,426 | -0.20(-1.31%) |
Mar 29, 2002 | 15.17 | 15.82 | 15.09 | 15.37 | 143,374 | +0.00(+0.00%) |
Mar 28, 2002 | 15.17 | 15.82 | 15.09 | 15.37 | 143,374 | +0.21(+1.38%) |
Mar 27, 2002 | 15.33 | 15.41 | 15.10 | 15.16 | 61,872 | -0.17(-1.10%) |
Mar 26, 2002 | 14.97 | 15.37 | 14.97 | 15.33 | 86,347 | +0.36(+2.42%) |
Mar 25, 2002 | 15.03 | 15.24 | 14.83 | 14.97 | 177,788 | +0.06(+0.43%) |
Mar 22, 2002 | 15.12 | 15.21 | 14.81 | 14.91 | 115,171 | -0.07(-0.48%) |
Mar 21, 2002 | 15.45 | 15.45 | 14.66 | 14.98 | 82,371 | +0.02(+0.11%) |
Mar 20, 2002 | 15.30 | 15.31 | 14.73 | 14.96 | 73,426 | -0.61(-3.93%) |
Mar 19, 2002 | 15.25 | 15.70 | 15.25 | 15.57 | 62,617 | +0.31(+2.06%) |
Mar 18, 2002 | 15.41 | 15.45 | 14.81 | 15.26 | 46,217 | -0.05(-0.32%) |
Mar 15, 2002 | 15.09 | 15.31 | 14.89 | 15.31 | 49,447 | +0.15(+1.01%) |
Mar 14, 2002 | 15.33 | 15.49 | 15.13 | 15.16 | 27,581 | -0.16(-1.05%) |
Mar 13, 2002 | 15.16 | 15.41 | 14.70 | 15.32 | 117,283 | +0.15(+1.01%) |
Mar 12, 2002 | 15.45 | 15.70 | 15.03 | 15.16 | 242,518 | -0.33(-2.13%) |
Mar 11, 2002 | 15.81 | 15.88 | 15.46 | 15.49 | 503,175 | -0.31(-1.99%) |
Mar 08, 2002 | 15.81 | 16.14 | 15.47 | 15.81 | 229,473 | +0.34(+2.19%) |
Mar 07, 2002 | 16.07 | 16.13 | 15.45 | 15.47 | 89,826 | -0.65(-4.04%) |
Mar 06, 2002 | 15.92 | 16.85 | 15.74 | 16.12 | 175,428 | +0.24(+1.52%) |
Mar 05, 2002 | 15.39 | 15.90 | 15.39 | 15.88 | 231,212 | +0.38(+2.44%) |
Mar 04, 2002 | 15.49 | 15.61 | 15.37 | 15.50 | 160,270 | -0.02(-0.16%) |