Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.08 | 15.20 | 15.01 | 15.13 | 85,031 | -0.06(-0.39%) |
May 28, 2002 | 15.17 | 15.19 | 14.93 | 15.19 | 96,195 | +0.04(+0.26%) |
May 27, 2002 | 15.40 | 15.40 | 15.09 | 15.15 | 76,314 | +0.00(+0.00%) |
May 24, 2002 | 15.40 | 15.40 | 15.09 | 15.15 | 73,255 | -0.19(-1.24%) |
May 23, 2002 | 15.06 | 15.34 | 14.86 | 15.34 | 87,784 | +0.08(+0.56%) |
May 22, 2002 | 15.20 | 15.32 | 15.07 | 15.26 | 60,408 | +0.05(+0.34%) |
May 21, 2002 | 15.17 | 15.24 | 14.97 | 15.20 | 83,960 | +0.10(+0.65%) |
May 20, 2002 | 15.30 | 15.39 | 15.10 | 15.10 | 79,984 | -0.16(-1.07%) |
May 17, 2002 | 15.40 | 15.45 | 15.24 | 15.27 | 120,970 | -0.10(-0.64%) |
May 16, 2002 | 15.60 | 15.71 | 15.29 | 15.37 | 134,581 | -0.21(-1.34%) |
May 15, 2002 | 15.56 | 15.58 | 15.46 | 15.58 | 83,807 | +0.05(+0.29%) |
May 14, 2002 | 15.16 | 15.60 | 15.16 | 15.53 | 108,430 | +0.35(+2.33%) |
May 13, 2002 | 15.20 | 15.29 | 15.18 | 15.18 | 144,828 | +0.04(+0.26%) |
May 10, 2002 | 15.33 | 15.33 | 15.08 | 15.14 | 81,360 | -0.16(-1.07%) |
May 09, 2002 | 15.67 | 15.72 | 15.20 | 15.30 | 78,149 | -0.37(-2.38%) |
May 08, 2002 | 15.32 | 15.69 | 15.31 | 15.67 | 77,078 | +0.27(+1.78%) |
May 07, 2002 | 15.59 | 15.61 | 15.37 | 15.40 | 57,503 | -0.12(-0.80%) |
May 06, 2002 | 15.63 | 15.78 | 15.46 | 15.52 | 76,925 | -0.17(-1.08%) |
May 03, 2002 | 15.69 | 15.88 | 15.60 | 15.69 | 112,406 | +0.00(+0.00%) |
May 02, 2002 | 15.69 | 15.76 | 15.63 | 15.69 | 173,580 | +0.00(+0.00%) |
May 01, 2002 | 15.69 | 15.79 | 15.57 | 15.69 | 106,594 | +0.05(+0.29%) |
Apr 30, 2002 | 15.66 | 15.69 | 15.60 | 15.65 | 145,287 | +0.02(+0.13%) |
Apr 29, 2002 | 15.63 | 15.73 | 15.53 | 15.63 | 94,666 | +0.03(+0.21%) |
Apr 26, 2002 | 15.77 | 15.82 | 15.50 | 15.60 | 84,572 | -0.17(-1.08%) |
Apr 25, 2002 | 15.84 | 15.95 | 15.76 | 15.77 | 90,078 | -0.04(-0.25%) |
Apr 24, 2002 | 15.86 | 15.95 | 15.77 | 15.80 | 80,443 | -0.01(-0.08%) |
Apr 23, 2002 | 15.95 | 16.05 | 15.80 | 15.82 | 89,007 | -0.09(-0.53%) |
Apr 22, 2002 | 15.95 | 15.98 | 15.77 | 15.90 | 128,617 | +0.01(+0.08%) |
Apr 19, 2002 | 15.86 | 15.89 | 15.79 | 15.89 | 68,208 | +0.01(+0.08%) |
Apr 18, 2002 | 15.89 | 15.92 | 15.76 | 15.88 | 75,090 | +0.05(+0.33%) |
Apr 17, 2002 | 15.86 | 15.93 | 15.79 | 15.82 | 118,370 | -0.10(-0.62%) |
Apr 16, 2002 | 15.69 | 15.97 | 15.69 | 15.92 | 186,120 | +0.22(+1.42%) |
Apr 15, 2002 | 15.95 | 15.98 | 15.68 | 15.70 | 113,018 | -0.25(-1.56%) |
Apr 12, 2002 | 15.80 | 15.99 | 15.61 | 15.95 | 199,884 | +0.20(+1.25%) |
Apr 11, 2002 | 15.95 | 15.95 | 15.69 | 15.75 | 89,313 | -0.24(-1.51%) |
Apr 10, 2002 | 15.77 | 16.05 | 15.76 | 15.99 | 205,237 | +0.24(+1.49%) |
Apr 09, 2002 | 15.69 | 15.84 | 15.63 | 15.76 | 134,887 | +0.03(+0.17%) |
Apr 08, 2002 | 15.46 | 15.76 | 15.46 | 15.73 | 65,302 | +0.27(+1.73%) |
Apr 05, 2002 | 15.33 | 15.60 | 15.33 | 15.46 | 103,383 | +0.04(+0.25%) |
Apr 04, 2002 | 15.49 | 15.62 | 15.33 | 15.43 | 93,748 | -0.09(-0.59%) |
Apr 03, 2002 | 15.68 | 15.68 | 15.48 | 15.52 | 82,890 | -0.14(-0.92%) |
Apr 02, 2002 | 15.60 | 15.76 | 15.53 | 15.66 | 172,815 | +0.13(+0.84%) |
Apr 01, 2002 | 15.42 | 15.82 | 15.39 | 15.53 | 149,263 | +0.10(+0.64%) |
Mar 29, 2002 | 15.89 | 16.02 | 15.43 | 15.43 | 115,923 | +0.00(+0.00%) |
Mar 28, 2002 | 15.89 | 16.02 | 15.43 | 15.43 | 115,923 | -0.39(-2.48%) |
Mar 27, 2002 | 15.73 | 16.01 | 15.69 | 15.82 | 92,830 | +0.16(+1.04%) |
Mar 26, 2002 | 15.68 | 15.73 | 15.56 | 15.66 | 73,714 | +0.01(+0.08%) |
Mar 25, 2002 | 15.49 | 15.86 | 15.46 | 15.65 | 100,630 | +0.09(+0.59%) |
Mar 22, 2002 | 15.82 | 15.89 | 15.56 | 15.56 | 273,904 | -0.24(-1.53%) |
Mar 21, 2002 | 15.56 | 15.82 | 15.56 | 15.80 | 227,259 | +0.32(+2.07%) |
Mar 20, 2002 | 15.69 | 15.95 | 15.44 | 15.48 | 117,759 | -0.22(-1.37%) |
Mar 19, 2002 | 15.56 | 15.73 | 15.56 | 15.69 | 65,761 | +0.07(+0.46%) |
Mar 18, 2002 | 15.54 | 15.66 | 15.44 | 15.62 | 60,103 | +0.09(+0.55%) |
Mar 15, 2002 | 15.24 | 15.95 | 15.20 | 15.54 | 232,000 | +0.08(+0.51%) |
Mar 14, 2002 | 15.33 | 15.46 | 15.30 | 15.46 | 5,520,916 | +0.15(+0.98%) |
Mar 13, 2002 | 15.14 | 15.40 | 15.04 | 15.31 | 1,070,537 | +0.10(+0.69%) |
Mar 12, 2002 | 15.30 | 15.30 | 14.91 | 15.20 | 134,428 | -0.13(-0.85%) |
Mar 11, 2002 | 15.22 | 15.33 | 14.99 | 15.33 | 72,490 | +0.16(+1.08%) |
Mar 08, 2002 | 15.01 | 15.17 | 14.69 | 15.17 | 166,392 | +0.16(+1.09%) |
Mar 07, 2002 | 14.65 | 15.01 | 14.65 | 15.01 | 150,334 | +0.30(+2.05%) |
Mar 06, 2002 | 14.69 | 14.71 | 14.47 | 14.71 | 158,286 | +0.15(+1.03%) |
Mar 05, 2002 | 14.67 | 14.67 | 14.52 | 14.56 | 130,605 | -0.05(-0.36%) |
Mar 04, 2002 | 14.59 | 14.68 | 14.56 | 14.61 | 129,229 | +0.03(+0.22%) |