Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.27 | 14.30 | 14.22 | 14.28 | 23,364 | +0.10(+0.70%) |
May 28, 2002 | 14.17 | 14.23 | 14.16 | 14.18 | 36,223 | -0.01(-0.08%) |
May 27, 2002 | 14.24 | 14.24 | 14.19 | 14.19 | 38,397 | +0.00(+0.00%) |
May 24, 2002 | 14.24 | 14.24 | 14.19 | 14.19 | 38,397 | -0.05(-0.35%) |
May 23, 2002 | 14.24 | 14.24 | 14.16 | 14.24 | 41,657 | +0.05(+0.35%) |
May 22, 2002 | 14.21 | 14.26 | 14.17 | 14.19 | 27,167 | +0.01(+0.08%) |
May 21, 2002 | 14.08 | 14.22 | 14.02 | 14.18 | 53,792 | +0.18(+1.30%) |
May 20, 2002 | 14.23 | 14.30 | 13.98 | 14.00 | 833,149 | -0.22(-1.55%) |
May 17, 2002 | 14.31 | 14.33 | 14.19 | 14.22 | 46,366 | -0.01(-0.04%) |
May 16, 2002 | 14.33 | 14.33 | 14.27 | 14.22 | 57,233 | -0.09(-0.66%) |
May 15, 2002 | 14.24 | 14.34 | 14.21 | 14.32 | 36,767 | +0.13(+0.90%) |
May 14, 2002 | 14.22 | 14.30 | 14.16 | 14.19 | 24,270 | -0.03(-0.19%) |
May 13, 2002 | 14.21 | 14.22 | 14.06 | 14.22 | 42,563 | +0.06(+0.39%) |
May 10, 2002 | 14.22 | 14.34 | 14.03 | 14.16 | 55,603 | +0.08(+0.59%) |
May 09, 2002 | 14.22 | 14.22 | 13.98 | 14.08 | 39,121 | -0.11(-0.78%) |
May 08, 2002 | 14.33 | 14.34 | 14.14 | 14.19 | 35,680 | -0.15(-1.04%) |
May 07, 2002 | 14.33 | 14.34 | 14.16 | 14.34 | 18,293 | -0.01(-0.04%) |
May 06, 2002 | 14.26 | 14.34 | 14.19 | 14.34 | 24,813 | +0.13(+0.89%) |
May 03, 2002 | 14.22 | 14.22 | 14.16 | 14.22 | 16,844 | +0.06(+0.39%) |
May 02, 2002 | 14.11 | 14.19 | 14.11 | 14.16 | 22,277 | +0.06(+0.39%) |
May 01, 2002 | 14.23 | 14.27 | 14.09 | 14.11 | 28,254 | -0.02(-0.16%) |
Apr 30, 2002 | 14.21 | 14.21 | 14.06 | 14.13 | 33,688 | +0.03(+0.20%) |
Apr 29, 2002 | 14.11 | 14.11 | 14.06 | 14.10 | 19,017 | +0.05(+0.35%) |
Apr 26, 2002 | 14.08 | 14.10 | 14.05 | 14.05 | 21,553 | -0.03(-0.24%) |
Apr 25, 2002 | 14.14 | 14.16 | 14.08 | 14.08 | 10,504 | -0.02(-0.16%) |
Apr 24, 2002 | 14.08 | 14.24 | 14.02 | 14.11 | 37,491 | +0.03(+0.20%) |
Apr 23, 2002 | 14.24 | 14.24 | 14.08 | 14.08 | 25,718 | -0.08(-0.58%) |
Apr 22, 2002 | 14.19 | 14.34 | 14.13 | 14.16 | 20,466 | -0.01(-0.08%) |
Apr 19, 2002 | 14.34 | 14.34 | 14.17 | 14.17 | 26,986 | -0.13(-0.89%) |
Apr 18, 2002 | 14.33 | 14.33 | 14.26 | 14.30 | 15,395 | -0.05(-0.35%) |
Apr 17, 2002 | 14.08 | 14.41 | 14.08 | 14.35 | 79,149 | +0.22(+1.52%) |
Apr 16, 2002 | 14.06 | 14.13 | 13.98 | 14.13 | 18,474 | +0.09(+0.67%) |
Apr 15, 2002 | 14.07 | 14.07 | 13.97 | 14.04 | 24,088 | -0.01(-0.08%) |
Apr 12, 2002 | 13.94 | 14.07 | 13.94 | 14.05 | 35,499 | +0.11(+0.79%) |
Apr 11, 2002 | 13.96 | 14.08 | 13.89 | 13.94 | 1,394,619 | +0.06(+0.40%) |
Apr 10, 2002 | 13.91 | 14.08 | 13.86 | 13.89 | 40,389 | -0.02(-0.12%) |
Apr 09, 2002 | 13.85 | 13.90 | 13.81 | 13.90 | 53,430 | +0.09(+0.68%) |
Apr 08, 2002 | 13.87 | 13.88 | 13.81 | 13.81 | 30,428 | -0.06(-0.44%) |
Apr 05, 2002 | 13.86 | 13.89 | 13.81 | 13.87 | 34,231 | +0.01(+0.08%) |
Apr 04, 2002 | 13.80 | 13.86 | 13.78 | 13.86 | 67,919 | +0.06(+0.44%) |
Apr 03, 2002 | 13.78 | 13.80 | 13.72 | 13.80 | 61,761 | +0.02(+0.16%) |
Apr 02, 2002 | 13.80 | 13.80 | 13.72 | 13.78 | 59,769 | +0.01(+0.04%) |
Apr 01, 2002 | 13.75 | 13.89 | 13.75 | 13.77 | 37,672 | -0.14(-1.03%) |
Mar 29, 2002 | 14.02 | 14.02 | 13.66 | 13.91 | 58,320 | +0.00(+0.00%) |
Mar 28, 2002 | 14.02 | 14.02 | 13.66 | 13.91 | 58,320 | -0.11(-0.79%) |
Mar 27, 2002 | 13.86 | 14.22 | 13.85 | 14.02 | 50,532 | +0.08(+0.59%) |
Mar 26, 2002 | 14.00 | 14.07 | 13.80 | 13.94 | 61,761 | +0.08(+0.60%) |
Mar 25, 2002 | 13.91 | 14.13 | 13.80 | 13.86 | 62,848 | -0.14(-0.99%) |
Mar 22, 2002 | 14.05 | 14.21 | 13.97 | 14.00 | 46,366 | -0.08(-0.59%) |
Mar 21, 2002 | 14.08 | 14.22 | 14.08 | 14.08 | 28,435 | -0.11(-0.78%) |
Mar 20, 2002 | 14.21 | 14.22 | 14.11 | 14.19 | 62,486 | -0.03(-0.19%) |
Mar 19, 2002 | 14.24 | 14.24 | 14.16 | 14.22 | 47,634 | -0.02(-0.16%) |
Mar 18, 2002 | 14.36 | 14.37 | 14.19 | 14.24 | 66,833 | -0.06(-0.43%) |
Mar 15, 2002 | 14.22 | 14.32 | 14.19 | 14.30 | 134,752 | +0.08(+0.58%) |
Mar 14, 2002 | 14.28 | 14.33 | 14.18 | 14.22 | 74,802 | -0.10(-0.73%) |
Mar 13, 2002 | 14.44 | 14.55 | 14.24 | 14.32 | 35,861 | -0.20(-1.37%) |
Mar 12, 2002 | 14.53 | 14.66 | 14.45 | 14.52 | 50,894 | -0.02(-0.15%) |
Mar 11, 2002 | 14.54 | 14.55 | 14.45 | 14.54 | 48,540 | +0.02(+0.15%) |
Mar 08, 2002 | 14.54 | 14.55 | 14.44 | 14.52 | 52,886 | +0.06(+0.38%) |
Mar 07, 2002 | 14.59 | 14.59 | 14.47 | 14.47 | 46,366 | -0.07(-0.46%) |
Mar 06, 2002 | 14.71 | 14.71 | 14.49 | 14.53 | 50,894 | -0.10(-0.68%) |
Mar 05, 2002 | 14.69 | 14.69 | 14.52 | 14.63 | 1,430,843 | +0.08(+0.57%) |
Mar 04, 2002 | 14.60 | 14.66 | 14.50 | 14.55 | 56,690 | -0.01(-0.04%) |