Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.35 | 14.46 | 14.21 | 14.33 | 69,843 | -0.25(-1.72%) |
May 28, 2002 | 14.61 | 14.61 | 14.24 | 14.58 | 795,481 | +0.05(+0.35%) |
May 27, 2002 | 13.92 | 14.69 | 13.92 | 14.53 | 135,709 | +0.00(+0.00%) |
May 24, 2002 | 13.92 | 14.69 | 13.92 | 14.53 | 135,709 | +0.45(+3.21%) |
May 23, 2002 | 14.17 | 14.17 | 13.93 | 14.08 | 55,206 | +0.03(+0.22%) |
May 22, 2002 | 13.58 | 14.08 | 13.55 | 14.05 | 90,525 | +0.51(+3.76%) |
May 21, 2002 | 13.30 | 13.66 | 13.07 | 13.54 | 118,844 | +0.40(+3.01%) |
May 20, 2002 | 12.12 | 13.14 | 12.12 | 13.14 | 73,979 | +1.07(+8.91%) |
May 17, 2002 | 11.82 | 12.23 | 10.73 | 12.07 | 378,967 | +0.01(+0.10%) |
May 16, 2002 | 12.73 | 12.82 | 11.85 | 12.06 | 357,648 | -1.55(-11.41%) |
May 15, 2002 | 13.26 | 13.67 | 13.20 | 13.61 | 127,913 | +0.14(+1.07%) |
May 14, 2002 | 12.13 | 13.59 | 12.13 | 13.46 | 233,712 | +0.75(+5.93%) |
May 13, 2002 | 15.40 | 15.40 | 12.34 | 12.71 | 479,993 | -2.64(-17.20%) |
May 10, 2002 | 15.75 | 15.83 | 14.99 | 15.35 | 173,096 | -0.36(-2.32%) |
May 09, 2002 | 15.90 | 15.90 | 15.59 | 15.71 | 70,479 | -0.33(-2.04%) |
May 08, 2002 | 15.97 | 16.12 | 15.91 | 16.04 | 35,001 | +0.12(+0.75%) |
May 07, 2002 | 16.12 | 16.12 | 15.90 | 15.92 | 33,410 | -0.17(-1.05%) |
May 06, 2002 | 16.09 | 16.25 | 16.03 | 16.09 | 28,000 | +0.00(+0.00%) |
May 03, 2002 | 16.15 | 16.19 | 16.03 | 16.09 | 64,274 | +0.00(+0.00%) |
May 02, 2002 | 15.87 | 16.15 | 15.87 | 16.09 | 38,183 | +0.23(+1.47%) |
May 01, 2002 | 15.12 | 15.86 | 15.12 | 15.86 | 94,503 | +0.77(+5.12%) |
Apr 30, 2002 | 15.90 | 16.03 | 15.05 | 15.09 | 77,957 | -0.82(-5.18%) |
Apr 29, 2002 | 16.28 | 16.34 | 15.90 | 15.91 | 50,433 | -0.25(-1.52%) |
Apr 26, 2002 | 16.59 | 16.75 | 16.03 | 16.15 | 81,775 | -0.44(-2.65%) |
Apr 25, 2002 | 17.10 | 17.10 | 16.56 | 16.59 | 76,843 | -0.45(-2.66%) |
Apr 24, 2002 | 17.03 | 17.16 | 17.00 | 17.05 | 23,864 | +0.04(+0.26%) |
Apr 23, 2002 | 17.03 | 17.22 | 16.97 | 17.00 | 32,773 | +0.03(+0.19%) |
Apr 22, 2002 | 16.98 | 17.09 | 16.97 | 16.97 | 49,956 | -0.07(-0.41%) |
Apr 19, 2002 | 17.13 | 17.25 | 16.98 | 17.04 | 39,137 | -0.25(-1.45%) |
Apr 18, 2002 | 17.33 | 17.41 | 17.29 | 17.29 | 15,591 | -0.11(-0.61%) |
Apr 17, 2002 | 17.17 | 17.40 | 17.17 | 17.40 | 21,796 | +0.18(+1.02%) |
Apr 16, 2002 | 17.10 | 17.32 | 17.10 | 17.22 | 13,045 | +0.19(+1.11%) |
Apr 15, 2002 | 17.43 | 17.47 | 17.03 | 17.03 | 42,160 | -0.31(-1.81%) |
Apr 12, 2002 | 17.57 | 17.57 | 17.13 | 17.35 | 52,819 | -0.19(-1.11%) |
Apr 11, 2002 | 17.76 | 17.76 | 17.54 | 17.54 | 25,932 | -0.31(-1.73%) |
Apr 10, 2002 | 17.63 | 17.88 | 17.54 | 17.85 | 36,910 | +0.25(+1.43%) |
Apr 09, 2002 | 17.82 | 17.88 | 17.47 | 17.60 | 40,092 | -0.31(-1.75%) |
Apr 08, 2002 | 18.20 | 18.20 | 17.69 | 17.91 | 38,024 | -0.28(-1.55%) |
Apr 05, 2002 | 18.23 | 18.32 | 18.10 | 18.20 | 28,955 | -0.09(-0.52%) |
Apr 04, 2002 | 18.20 | 18.35 | 18.13 | 18.29 | 32,296 | +0.00(+0.00%) |
Apr 03, 2002 | 18.42 | 18.42 | 18.07 | 18.29 | 46,615 | -0.03(-0.17%) |
Apr 02, 2002 | 18.32 | 18.48 | 18.23 | 18.32 | 41,205 | +0.03(+0.17%) |
Apr 01, 2002 | 18.54 | 18.54 | 18.17 | 18.29 | 29,751 | -0.28(-1.52%) |
Mar 29, 2002 | 18.23 | 18.57 | 18.23 | 18.57 | 22,591 | +0.00(+0.00%) |
Mar 28, 2002 | 18.23 | 18.57 | 18.23 | 18.57 | 22,591 | +0.34(+1.86%) |
Mar 27, 2002 | 18.35 | 18.48 | 18.17 | 18.23 | 30,864 | -0.15(-0.82%) |
Mar 26, 2002 | 18.54 | 18.61 | 18.16 | 18.39 | 25,296 | -0.03(-0.14%) |
Mar 25, 2002 | 18.83 | 18.83 | 18.30 | 18.41 | 24,500 | -0.40(-2.11%) |
Mar 22, 2002 | 18.79 | 18.92 | 18.67 | 18.81 | 21,159 | +0.02(+0.10%) |
Mar 21, 2002 | 18.45 | 18.79 | 18.45 | 18.79 | 16,546 | +0.18(+0.98%) |
Mar 20, 2002 | 18.54 | 18.73 | 18.42 | 18.61 | 32,614 | +0.06(+0.34%) |
Mar 19, 2002 | 18.30 | 18.54 | 18.23 | 18.54 | 45,819 | +0.21(+1.13%) |
Mar 18, 2002 | 18.45 | 18.45 | 18.23 | 18.33 | 39,296 | -0.04(-0.24%) |
Mar 15, 2002 | 18.17 | 18.47 | 18.17 | 18.38 | 22,750 | +0.21(+1.18%) |
Mar 14, 2002 | 18.58 | 18.66 | 18.17 | 18.17 | 57,751 | -0.43(-2.33%) |
Mar 13, 2002 | 18.85 | 18.86 | 18.60 | 18.60 | 43,751 | -0.70(-3.62%) |
Mar 12, 2002 | 19.61 | 19.61 | 19.30 | 19.30 | 71,911 | -0.25(-1.29%) |
Mar 11, 2002 | 19.42 | 19.55 | 19.08 | 19.55 | 70,320 | +0.13(+0.65%) |
Mar 08, 2002 | 19.45 | 19.49 | 19.30 | 19.42 | 36,910 | +0.00(+0.00%) |
Mar 07, 2002 | 19.39 | 19.44 | 19.18 | 19.42 | 46,456 | +0.03(+0.16%) |
Mar 06, 2002 | 18.86 | 19.45 | 18.86 | 19.39 | 49,478 | +0.60(+3.18%) |
Mar 05, 2002 | 18.61 | 18.79 | 18.57 | 18.79 | 61,411 | +0.31(+1.70%) |
Mar 04, 2002 | 18.48 | 18.54 | 18.45 | 18.48 | 56,479 | +0.13(+0.68%) |