Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.04 | 15.39 | 15.01 | 15.39 | 130,611 | +0.07(+0.46%) |
May 28, 2002 | 15.42 | 15.53 | 15.25 | 15.32 | 98,737 | +0.04(+0.23%) |
May 27, 2002 | 15.18 | 15.57 | 14.89 | 15.28 | 111,345 | +0.00(+0.00%) |
May 24, 2002 | 15.18 | 15.57 | 14.89 | 15.28 | 111,345 | +0.25(+1.64%) |
May 23, 2002 | 15.18 | 15.25 | 14.86 | 15.04 | 55,955 | -0.20(-1.30%) |
May 22, 2002 | 15.14 | 15.64 | 15.04 | 15.23 | 88,962 | +0.16(+1.08%) |
May 21, 2002 | 15.18 | 15.35 | 15.04 | 15.07 | 105,962 | -0.42(-2.73%) |
May 20, 2002 | 15.52 | 15.60 | 15.40 | 15.49 | 72,530 | +0.01(+0.05%) |
May 17, 2002 | 15.49 | 15.57 | 15.35 | 15.49 | 150,868 | +0.20(+1.34%) |
May 16, 2002 | 14.82 | 15.45 | 14.82 | 15.28 | 129,477 | +0.48(+3.24%) |
May 15, 2002 | 14.79 | 14.85 | 14.65 | 14.80 | 11,063,698 | -0.01(-0.05%) |
May 14, 2002 | 14.75 | 14.82 | 14.68 | 14.81 | 101,995 | +0.09(+0.62%) |
May 13, 2002 | 14.61 | 14.72 | 14.58 | 14.72 | 293,237 | +0.07(+0.48%) |
May 10, 2002 | 14.86 | 14.93 | 14.54 | 14.65 | 73,946 | -0.19(-1.28%) |
May 09, 2002 | 14.72 | 14.89 | 14.51 | 14.84 | 307,262 | +0.19(+1.30%) |
May 08, 2002 | 14.26 | 14.72 | 14.26 | 14.65 | 234,873 | +0.39(+2.72%) |
May 07, 2002 | 14.93 | 14.93 | 14.12 | 14.26 | 786,783 | -0.67(-4.49%) |
May 06, 2002 | 15.32 | 15.40 | 14.93 | 14.93 | 390,416 | -0.45(-2.94%) |
May 03, 2002 | 15.42 | 15.46 | 15.32 | 15.38 | 300,887 | +0.03(+0.18%) |
May 02, 2002 | 15.46 | 15.52 | 15.32 | 15.35 | 159,651 | -0.16(-1.05%) |
May 01, 2002 | 15.67 | 15.92 | 15.48 | 15.52 | 219,007 | -0.10(-0.63%) |
Apr 30, 2002 | 15.35 | 15.74 | 15.35 | 15.61 | 589,025 | +0.26(+1.70%) |
Apr 29, 2002 | 15.95 | 15.95 | 15.29 | 15.35 | 766,525 | -0.60(-3.76%) |
Apr 26, 2002 | 15.88 | 16.19 | 15.78 | 15.95 | 1,204,115 | -0.04(-0.22%) |
Apr 25, 2002 | 15.81 | 16.13 | 15.71 | 15.99 | 220,140 | +0.00(+0.00%) |
Apr 24, 2002 | 15.53 | 16.23 | 15.53 | 15.99 | 727,569 | +0.47(+3.05%) |
Apr 23, 2002 | 15.49 | 15.52 | 15.39 | 15.52 | 375,259 | +0.23(+1.52%) |
Apr 22, 2002 | 15.60 | 15.67 | 15.04 | 15.28 | 1,981,974 | -1.34(-8.07%) |
Apr 19, 2002 | 16.94 | 17.01 | 16.34 | 16.62 | 614,949 | -0.23(-1.38%) |
Apr 18, 2002 | 17.01 | 17.15 | 16.66 | 16.86 | 682,521 | +0.27(+1.62%) |
Apr 17, 2002 | 16.77 | 16.91 | 16.45 | 16.59 | 1,173,942 | -0.07(-0.42%) |
Apr 16, 2002 | 16.24 | 16.87 | 16.20 | 16.66 | 794,149 | +0.60(+3.74%) |
Apr 15, 2002 | 15.88 | 16.09 | 15.71 | 16.06 | 432,065 | +0.42(+2.71%) |
Apr 12, 2002 | 15.71 | 15.85 | 15.40 | 15.64 | 162,343 | +0.11(+0.68%) |
Apr 11, 2002 | 15.85 | 15.87 | 15.49 | 15.53 | 369,734 | +0.00(+0.00%) |
Apr 10, 2002 | 15.46 | 15.57 | 15.42 | 15.53 | 333,469 | +0.14(+0.92%) |
Apr 09, 2002 | 15.48 | 15.49 | 15.32 | 15.39 | 196,766 | -0.02(-0.14%) |
Apr 08, 2002 | 15.39 | 15.53 | 15.11 | 15.41 | 257,114 | -0.05(-0.32%) |
Apr 05, 2002 | 15.35 | 15.53 | 15.35 | 15.46 | 219,999 | -0.06(-0.36%) |
Apr 04, 2002 | 15.35 | 15.52 | 15.25 | 15.52 | 244,081 | +0.11(+0.73%) |
Apr 03, 2002 | 15.46 | 15.46 | 15.11 | 15.40 | 270,571 | -0.11(-0.73%) |
Apr 02, 2002 | 15.53 | 15.53 | 15.32 | 15.52 | 348,910 | +0.40(+2.61%) |
Apr 01, 2002 | 15.25 | 15.25 | 14.94 | 15.12 | 340,693 | -0.16(-1.06%) |
Mar 29, 2002 | 15.04 | 15.33 | 14.47 | 15.28 | 675,154 | +0.00(+0.00%) |
Mar 28, 2002 | 15.04 | 15.33 | 14.47 | 15.28 | 675,154 | +0.42(+2.85%) |
Mar 27, 2002 | 14.40 | 14.86 | 14.12 | 14.86 | 587,325 | +0.39(+2.68%) |
Mar 26, 2002 | 14.29 | 14.54 | 14.15 | 14.47 | 264,055 | +0.13(+0.94%) |
Mar 25, 2002 | 14.30 | 14.40 | 13.98 | 14.34 | 441,556 | -0.14(-0.98%) |
Mar 22, 2002 | 14.15 | 14.51 | 14.15 | 14.48 | 359,534 | +0.25(+1.79%) |
Mar 21, 2002 | 15.18 | 15.18 | 14.05 | 14.22 | 954,651 | -1.06(-6.93%) |
Mar 20, 2002 | 15.18 | 15.46 | 14.93 | 15.28 | 598,516 | +0.11(+0.70%) |
Mar 19, 2002 | 14.51 | 15.35 | 14.51 | 15.18 | 622,881 | +0.32(+2.14%) |
Mar 18, 2002 | 14.47 | 15.11 | 14.47 | 14.86 | 1,475,112 | +0.39(+2.68%) |
Mar 15, 2002 | 14.05 | 14.68 | 13.80 | 14.47 | 804,065 | +0.67(+4.86%) |
Mar 14, 2002 | 13.91 | 13.91 | 13.66 | 13.80 | 694,278 | +0.25(+1.82%) |
Mar 13, 2002 | 13.41 | 14.00 | 13.38 | 13.55 | 7,850,692 | +0.13(+0.95%) |
Mar 12, 2002 | 13.48 | 13.59 | 13.41 | 13.43 | 505,728 | -0.23(-1.71%) |
Mar 11, 2002 | 14.01 | 14.01 | 13.51 | 13.66 | 164,893 | -0.39(-2.76%) |
Mar 08, 2002 | 13.86 | 14.11 | 13.86 | 14.05 | 207,674 | +0.18(+1.32%) |
Mar 07, 2002 | 13.82 | 13.98 | 13.82 | 13.86 | 128,627 | +0.04(+0.31%) |
Mar 06, 2002 | 13.94 | 13.94 | 13.63 | 13.82 | 101,854 | -0.08(-0.61%) |
Mar 05, 2002 | 13.94 | 13.94 | 13.87 | 13.91 | 91,087 | +0.00(+0.00%) |
Mar 04, 2002 | 14.12 | 14.15 | 13.75 | 13.91 | 194,783 | +0.32(+2.34%) |