Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.03 | 15.14 | 15.02 | 15.02 | 3,270,590 | +0.17(+1.13%) |
May 28, 2002 | 14.88 | 14.89 | 14.80 | 14.86 | 785,959 | -0.02(-0.15%) |
May 27, 2002 | 14.91 | 14.96 | 14.83 | 14.88 | 574,170 | +0.00(+0.00%) |
May 24, 2002 | 14.91 | 14.96 | 14.83 | 14.88 | 574,170 | +0.00(+0.00%) |
May 23, 2002 | 14.76 | 14.88 | 14.70 | 14.88 | 711,971 | +0.02(+0.12%) |
May 22, 2002 | 14.79 | 14.88 | 14.74 | 14.86 | 918,527 | +0.16(+1.09%) |
May 21, 2002 | 14.71 | 14.74 | 14.66 | 14.70 | 537,539 | -0.07(-0.48%) |
May 20, 2002 | 14.81 | 14.82 | 14.75 | 14.77 | 528,672 | -0.15(-1.01%) |
May 17, 2002 | 14.80 | 14.92 | 14.76 | 14.92 | 844,684 | +0.00(+0.02%) |
May 16, 2002 | 14.96 | 14.98 | 14.81 | 14.92 | 714,151 | +0.02(+0.15%) |
May 15, 2002 | 14.86 | 14.97 | 14.83 | 14.90 | 908,497 | -0.21(-1.41%) |
May 14, 2002 | 15.00 | 15.12 | 14.94 | 15.11 | 1,869,760 | -0.23(-1.49%) |
May 13, 2002 | 15.09 | 15.38 | 15.09 | 15.34 | 1,118,978 | +0.46(+3.08%) |
May 10, 2002 | 15.04 | 15.09 | 14.88 | 14.88 | 803,838 | +0.01(+0.06%) |
May 09, 2002 | 14.87 | 14.96 | 14.83 | 14.87 | 692,493 | -0.05(-0.34%) |
May 08, 2002 | 14.79 | 14.94 | 14.76 | 14.92 | 1,572,936 | -0.02(-0.11%) |
May 07, 2002 | 14.92 | 15.03 | 14.89 | 14.94 | 1,421,616 | +0.07(+0.45%) |
May 06, 2002 | 14.89 | 15.01 | 14.86 | 14.87 | 1,347,628 | -0.14(-0.90%) |
May 03, 2002 | 14.94 | 15.03 | 14.83 | 15.01 | 1,207,065 | +0.08(+0.54%) |
May 02, 2002 | 14.80 | 14.98 | 14.79 | 14.93 | 2,454,977 | -0.05(-0.31%) |
May 01, 2002 | 14.88 | 15.07 | 14.80 | 14.97 | 3,323,210 | +0.14(+0.93%) |
Apr 30, 2002 | 14.71 | 14.85 | 14.65 | 14.84 | 3,663,352 | +0.54(+3.75%) |
Apr 29, 2002 | 14.17 | 14.33 | 14.16 | 14.30 | 4,273,571 | +0.24(+1.73%) |
Apr 26, 2002 | 14.12 | 14.15 | 14.02 | 14.06 | 1,249,365 | +0.29(+2.13%) |
Apr 25, 2002 | 13.81 | 13.84 | 13.70 | 13.76 | 992,660 | +0.10(+0.76%) |
Apr 24, 2002 | 13.82 | 13.84 | 13.64 | 13.66 | 976,234 | -0.21(-1.54%) |
Apr 23, 2002 | 13.84 | 13.95 | 13.84 | 13.87 | 1,091,214 | +0.19(+1.37%) |
Apr 22, 2002 | 13.69 | 13.76 | 13.65 | 13.69 | 717,204 | +0.05(+0.34%) |
Apr 19, 2002 | 13.60 | 13.71 | 13.56 | 13.64 | 892,217 | +0.19(+1.42%) |
Apr 18, 2002 | 13.56 | 13.57 | 13.30 | 13.45 | 8,169,208 | +0.04(+0.27%) |
Apr 17, 2002 | 13.51 | 13.53 | 13.39 | 13.41 | 885,239 | -0.10(-0.73%) |
Apr 16, 2002 | 13.50 | 13.57 | 13.48 | 13.51 | 989,898 | +0.18(+1.38%) |
Apr 15, 2002 | 13.45 | 13.46 | 13.33 | 13.33 | 907,625 | -0.10(-0.74%) |
Apr 12, 2002 | 13.39 | 13.48 | 13.35 | 13.43 | 941,348 | +0.16(+1.19%) |
Apr 11, 2002 | 13.41 | 13.45 | 13.25 | 13.27 | 1,001,091 | -0.11(-0.86%) |
Apr 10, 2002 | 13.23 | 13.43 | 13.23 | 13.38 | 848,173 | +0.24(+1.85%) |
Apr 09, 2002 | 13.07 | 13.18 | 13.06 | 13.14 | 717,349 | +0.14(+1.06%) |
Apr 08, 2002 | 12.90 | 13.01 | 12.88 | 13.00 | 769,678 | -0.08(-0.65%) |
Apr 05, 2002 | 13.09 | 13.14 | 13.03 | 13.09 | 602,370 | +0.01(+0.11%) |
Apr 04, 2002 | 13.03 | 13.13 | 13.01 | 13.07 | 915,619 | +0.06(+0.48%) |
Apr 03, 2002 | 13.07 | 13.11 | 12.96 | 13.01 | 804,129 | -0.04(-0.32%) |
Apr 02, 2002 | 13.05 | 13.11 | 13.04 | 13.05 | 985,247 | -0.11(-0.87%) |
Apr 01, 2002 | 13.03 | 13.21 | 13.03 | 13.17 | 889,019 | +0.14(+1.09%) |
Mar 29, 2002 | 13.13 | 13.20 | 13.03 | 13.03 | 1,335,999 | +0.00(+0.00%) |
Mar 28, 2002 | 13.13 | 13.20 | 13.03 | 13.03 | 1,335,999 | +0.00(+0.00%) |
Mar 27, 2002 | 12.99 | 13.04 | 12.91 | 13.03 | 2,239,555 | -0.14(-1.10%) |
Mar 26, 2002 | 13.07 | 13.17 | 13.05 | 13.17 | 1,954,650 | -0.04(-0.30%) |
Mar 25, 2002 | 13.32 | 13.33 | 13.21 | 13.21 | 707,755 | -0.22(-1.62%) |
Mar 22, 2002 | 13.39 | 13.48 | 13.36 | 13.43 | 772,295 | -0.12(-0.91%) |
Mar 21, 2002 | 13.56 | 13.59 | 13.47 | 13.55 | 681,591 | -0.05(-0.34%) |
Mar 20, 2002 | 13.66 | 13.69 | 13.58 | 13.60 | 777,092 | -0.06(-0.44%) |
Mar 19, 2002 | 13.66 | 13.71 | 13.58 | 13.66 | 1,404,609 | +0.18(+1.33%) |
Mar 18, 2002 | 13.40 | 13.50 | 13.37 | 13.48 | 773,894 | -0.04(-0.29%) |
Mar 15, 2002 | 13.46 | 13.55 | 13.44 | 13.52 | 10,800,216 | +0.01(+0.07%) |
Mar 14, 2002 | 13.47 | 13.53 | 13.47 | 13.51 | 1,246,313 | +0.11(+0.79%) |
Mar 13, 2002 | 13.33 | 13.44 | 13.33 | 13.40 | 719,820 | +0.01(+0.09%) |
Mar 12, 2002 | 13.23 | 13.41 | 13.23 | 13.39 | 974,054 | +0.14(+1.02%) |
Mar 11, 2002 | 13.14 | 13.26 | 13.11 | 13.25 | 1,241,806 | +0.00(+0.00%) |
Mar 08, 2002 | 13.40 | 13.40 | 13.20 | 13.25 | 738,135 | -0.14(-1.03%) |
Mar 07, 2002 | 13.24 | 13.39 | 13.18 | 13.39 | 847,155 | -0.09(-0.65%) |
Mar 06, 2002 | 13.34 | 13.51 | 13.31 | 13.48 | 717,349 | +0.04(+0.31%) |
Mar 05, 2002 | 13.47 | 13.53 | 13.40 | 13.44 | 1,119,850 | -0.09(-0.64%) |
Mar 04, 2002 | 13.40 | 13.53 | 13.35 | 13.53 | 1,436,879 | +0.04(+0.31%) |