Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.03 | 15.03 | 14.90 | 14.96 | 376,200 | -0.31(-2.06%) |
May 28, 2002 | 15.32 | 15.38 | 15.00 | 15.28 | 252,000 | -0.06(-0.42%) |
May 27, 2002 | 15.39 | 15.77 | 15.34 | 15.34 | 235,000 | +0.00(+0.00%) |
May 24, 2002 | 15.39 | 15.77 | 15.34 | 15.34 | 233,200 | -0.05(-0.32%) |
May 23, 2002 | 15.03 | 15.39 | 15.00 | 15.39 | 208,200 | +0.37(+2.43%) |
May 22, 2002 | 14.96 | 15.07 | 14.61 | 15.03 | 166,400 | +0.08(+0.50%) |
May 21, 2002 | 14.97 | 15.08 | 14.80 | 14.95 | 214,400 | -0.02(-0.13%) |
May 20, 2002 | 14.83 | 15.02 | 14.83 | 14.97 | 116,600 | +0.15(+0.98%) |
May 17, 2002 | 14.57 | 14.93 | 14.57 | 14.82 | 69,600 | +0.29(+1.96%) |
May 16, 2002 | 14.85 | 14.93 | 14.52 | 14.54 | 136,400 | -0.41(-2.74%) |
May 15, 2002 | 15.07 | 15.08 | 14.88 | 14.95 | 215,800 | -0.11(-0.73%) |
May 14, 2002 | 14.65 | 15.22 | 14.47 | 15.06 | 226,000 | +0.37(+2.48%) |
May 13, 2002 | 14.62 | 15.03 | 14.62 | 14.70 | 376,600 | +0.08(+0.55%) |
May 10, 2002 | 14.80 | 14.91 | 14.62 | 14.62 | 129,800 | -0.20(-1.32%) |
May 09, 2002 | 14.90 | 15.25 | 14.80 | 14.81 | 283,400 | -0.04(-0.30%) |
May 08, 2002 | 14.80 | 14.90 | 14.65 | 14.86 | 951,000 | +0.08(+0.54%) |
May 07, 2002 | 14.89 | 14.90 | 14.74 | 14.78 | 1,218,800 | -0.09(-0.61%) |
May 06, 2002 | 15.35 | 15.35 | 14.75 | 14.87 | 420,800 | -0.54(-3.54%) |
May 03, 2002 | 16.33 | 16.34 | 15.20 | 15.41 | 769,600 | -1.04(-6.35%) |
May 02, 2002 | 17.18 | 17.18 | 16.45 | 16.45 | 594,600 | -0.72(-4.19%) |
May 01, 2002 | 16.42 | 17.40 | 16.30 | 17.18 | 220,200 | +0.61(+3.65%) |
Apr 30, 2002 | 15.84 | 16.62 | 15.75 | 16.57 | 187,200 | +0.75(+4.71%) |
Apr 29, 2002 | 15.89 | 15.90 | 15.76 | 15.82 | 126,800 | -0.10(-0.60%) |
Apr 26, 2002 | 15.88 | 16.20 | 15.85 | 15.92 | 487,600 | +0.03(+0.16%) |
Apr 25, 2002 | 15.88 | 15.98 | 15.81 | 15.89 | 103,400 | +0.02(+0.13%) |
Apr 24, 2002 | 15.87 | 16.00 | 15.82 | 15.88 | 149,400 | -0.12(-0.75%) |
Apr 23, 2002 | 16.50 | 16.50 | 15.93 | 15.99 | 159,400 | -0.57(-3.44%) |
Apr 22, 2002 | 16.91 | 16.93 | 16.57 | 16.57 | 42,600 | -0.29(-1.72%) |
Apr 19, 2002 | 16.68 | 16.86 | 16.65 | 16.86 | 107,800 | +0.23(+1.38%) |
Apr 18, 2002 | 16.73 | 16.73 | 16.09 | 16.62 | 218,400 | -0.08(-0.48%) |
Apr 17, 2002 | 16.95 | 16.99 | 16.70 | 16.70 | 100,800 | -0.24(-1.42%) |
Apr 16, 2002 | 17.02 | 17.02 | 16.75 | 16.95 | 152,400 | -0.02(-0.09%) |
Apr 15, 2002 | 17.00 | 17.10 | 16.91 | 16.96 | 103,400 | -0.07(-0.44%) |
Apr 12, 2002 | 17.05 | 17.15 | 16.80 | 17.04 | 125,400 | +0.06(+0.35%) |
Apr 11, 2002 | 16.73 | 16.98 | 16.73 | 16.98 | 175,200 | +0.23(+1.37%) |
Apr 10, 2002 | 16.41 | 16.75 | 16.41 | 16.75 | 112,400 | +0.34(+2.04%) |
Apr 09, 2002 | 16.75 | 16.75 | 16.34 | 16.41 | 309,600 | -0.07(-0.45%) |
Apr 08, 2002 | 16.45 | 16.50 | 16.41 | 16.48 | 106,800 | +0.00(+0.03%) |
Apr 05, 2002 | 16.20 | 16.55 | 16.20 | 16.48 | 160,000 | +0.30(+1.89%) |
Apr 04, 2002 | 16.23 | 16.23 | 15.91 | 16.18 | 119,400 | -0.08(-0.49%) |
Apr 03, 2002 | 15.88 | 16.30 | 15.80 | 16.25 | 175,600 | +0.40(+2.52%) |
Apr 02, 2002 | 16.02 | 16.02 | 15.71 | 15.86 | 74,200 | -0.17(-1.06%) |
Apr 01, 2002 | 15.87 | 16.05 | 15.65 | 16.02 | 115,600 | +0.15(+0.98%) |
Mar 29, 2002 | 15.99 | 15.99 | 15.78 | 15.87 | 58,200 | +0.00(+0.00%) |
Mar 28, 2002 | 15.99 | 15.99 | 15.78 | 15.87 | 58,200 | -0.12(-0.75%) |
Mar 27, 2002 | 15.57 | 16.00 | 15.56 | 15.99 | 162,800 | +0.45(+2.86%) |
Mar 26, 2002 | 15.40 | 15.57 | 15.32 | 15.54 | 260,600 | +0.20(+1.27%) |
Mar 25, 2002 | 15.86 | 15.86 | 15.28 | 15.35 | 171,000 | -0.55(-3.49%) |
Mar 22, 2002 | 16.00 | 16.07 | 15.90 | 15.90 | 238,200 | -0.15(-0.90%) |
Mar 21, 2002 | 16.06 | 16.15 | 15.93 | 16.05 | 121,600 | +0.02(+0.09%) |
Mar 20, 2002 | 16.07 | 16.10 | 15.88 | 16.04 | 121,200 | -0.07(-0.40%) |
Mar 19, 2002 | 16.36 | 16.36 | 16.05 | 16.10 | 107,000 | -0.21(-1.29%) |
Mar 18, 2002 | 16.00 | 16.32 | 16.00 | 16.31 | 131,400 | +0.31(+1.94%) |
Mar 15, 2002 | 15.97 | 16.40 | 15.97 | 16.00 | 669,800 | -0.12(-0.78%) |
Mar 14, 2002 | 16.15 | 16.38 | 16.09 | 16.12 | 687,200 | +0.11(+0.69%) |
Mar 13, 2002 | 15.69 | 16.02 | 15.51 | 16.02 | 372,400 | +0.32(+2.01%) |
Mar 12, 2002 | 15.68 | 15.74 | 15.55 | 15.70 | 100,000 | +0.04(+0.26%) |
Mar 11, 2002 | 15.62 | 15.70 | 15.47 | 15.66 | 158,800 | +0.02(+0.13%) |
Mar 08, 2002 | 15.59 | 15.88 | 15.54 | 15.64 | 208,800 | -0.10(-0.64%) |
Mar 07, 2002 | 15.19 | 15.99 | 15.19 | 15.74 | 442,600 | +0.55(+3.62%) |
Mar 06, 2002 | 15.00 | 15.25 | 15.00 | 15.19 | 271,400 | +0.19(+1.27%) |
Mar 05, 2002 | 14.81 | 15.05 | 14.81 | 15.00 | 130,800 | +0.19(+1.25%) |
Mar 04, 2002 | 15.03 | 15.10 | 14.81 | 14.81 | 350,000 | -0.19(-1.23%) |