Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.93 | 15.42 | 14.87 | 15.10 | 518,820 | +0.33(+2.22%) |
May 29, 2002 | 14.84 | 14.86 | 14.44 | 14.78 | 389,005 | -0.05(-0.37%) |
May 28, 2002 | 14.94 | 14.99 | 14.56 | 14.83 | 660,503 | +0.03(+0.18%) |
May 27, 2002 | 14.85 | 15.02 | 14.74 | 14.80 | 203,660 | +0.00(+0.00%) |
May 24, 2002 | 14.85 | 15.02 | 14.74 | 14.80 | 203,660 | -0.03(-0.18%) |
May 23, 2002 | 14.88 | 14.91 | 14.67 | 14.83 | 255,527 | +0.01(+0.09%) |
May 22, 2002 | 14.98 | 15.01 | 14.64 | 14.82 | 289,812 | -0.15(-1.00%) |
May 21, 2002 | 15.36 | 15.39 | 14.84 | 14.97 | 229,593 | -0.32(-2.10%) |
May 20, 2002 | 15.39 | 15.42 | 15.26 | 15.29 | 225,344 | -0.08(-0.53%) |
May 17, 2002 | 15.52 | 15.52 | 15.12 | 15.37 | 445,268 | -0.15(-0.97%) |
May 16, 2002 | 15.56 | 15.69 | 15.46 | 15.52 | 181,535 | -0.01(-0.09%) |
May 15, 2002 | 15.57 | 15.63 | 15.44 | 15.53 | 313,109 | -0.02(-0.13%) |
May 14, 2002 | 15.60 | 15.69 | 15.35 | 15.55 | 608,782 | +0.10(+0.62%) |
May 13, 2002 | 15.29 | 15.68 | 15.29 | 15.46 | 634,423 | +0.17(+1.12%) |
May 10, 2002 | 15.57 | 15.57 | 15.15 | 15.29 | 293,475 | -0.25(-1.62%) |
May 09, 2002 | 15.68 | 15.70 | 15.51 | 15.54 | 288,201 | -0.14(-0.87%) |
May 08, 2002 | 15.63 | 15.69 | 15.53 | 15.68 | 306,662 | +0.12(+0.75%) |
May 07, 2002 | 15.57 | 15.69 | 15.46 | 15.56 | 433,107 | -0.01(-0.04%) |
May 06, 2002 | 15.64 | 15.97 | 15.53 | 15.57 | 518,234 | -0.07(-0.44%) |
May 03, 2002 | 15.90 | 15.90 | 15.40 | 15.64 | 363,804 | -0.26(-1.63%) |
May 02, 2002 | 15.75 | 16.00 | 15.70 | 15.90 | 405,562 | +0.14(+0.91%) |
May 01, 2002 | 15.67 | 15.88 | 15.32 | 15.75 | 505,048 | +0.08(+0.52%) |
Apr 30, 2002 | 16.08 | 16.22 | 15.66 | 15.67 | 583,874 | -0.41(-2.55%) |
Apr 29, 2002 | 16.04 | 16.21 | 15.90 | 16.08 | 243,220 | +0.01(+0.04%) |
Apr 26, 2002 | 15.90 | 16.29 | 15.89 | 16.07 | 400,287 | +0.20(+1.29%) |
Apr 25, 2002 | 15.81 | 16.05 | 15.70 | 15.87 | 524,535 | -0.04(-0.26%) |
Apr 24, 2002 | 15.94 | 16.18 | 15.80 | 15.91 | 395,599 | -0.03(-0.17%) |
Apr 23, 2002 | 15.80 | 16.52 | 15.77 | 15.94 | 1,127,017 | +0.09(+0.56%) |
Apr 22, 2002 | 16.43 | 16.46 | 15.66 | 15.85 | 849,365 | -0.65(-3.93%) |
Apr 19, 2002 | 16.59 | 16.62 | 16.35 | 16.50 | 324,830 | -0.12(-0.70%) |
Apr 18, 2002 | 16.85 | 16.85 | 16.37 | 16.61 | 283,805 | -0.23(-1.38%) |
Apr 17, 2002 | 16.84 | 17.06 | 16.61 | 16.84 | 504,462 | -0.03(-0.20%) |
Apr 16, 2002 | 16.76 | 16.89 | 16.68 | 16.88 | 558,380 | +0.16(+0.98%) |
Apr 15, 2002 | 16.72 | 16.90 | 16.20 | 16.71 | 611,127 | -0.01(-0.04%) |
Apr 12, 2002 | 16.14 | 16.83 | 16.14 | 16.72 | 312,669 | +0.51(+3.16%) |
Apr 11, 2002 | 16.12 | 16.46 | 16.01 | 16.21 | 371,423 | +0.09(+0.55%) |
Apr 10, 2002 | 16.05 | 16.17 | 15.94 | 16.12 | 540,505 | +0.07(+0.43%) |
Apr 09, 2002 | 16.04 | 16.23 | 15.90 | 16.05 | 381,679 | -0.05(-0.30%) |
Apr 08, 2002 | 16.04 | 16.16 | 15.71 | 16.10 | 408,492 | -0.04(-0.25%) |
Apr 05, 2002 | 15.66 | 16.24 | 15.66 | 16.14 | 452,741 | +0.44(+2.83%) |
Apr 04, 2002 | 15.42 | 15.70 | 15.39 | 15.70 | 634,423 | +0.24(+1.55%) |
Apr 03, 2002 | 15.30 | 15.50 | 15.17 | 15.46 | 408,346 | +0.26(+1.71%) |
Apr 02, 2002 | 15.28 | 15.28 | 15.14 | 15.20 | 443,656 | -0.08(-0.54%) |
Apr 01, 2002 | 15.53 | 15.56 | 15.19 | 15.28 | 278,237 | -0.25(-1.58%) |
Mar 29, 2002 | 15.63 | 15.70 | 15.36 | 15.53 | 254,208 | +0.00(+0.00%) |
Mar 28, 2002 | 15.63 | 15.70 | 15.36 | 15.53 | 254,208 | -0.12(-0.74%) |
Mar 27, 2002 | 15.42 | 15.77 | 15.42 | 15.64 | 231,938 | +0.23(+1.51%) |
Mar 26, 2002 | 15.17 | 15.41 | 15.10 | 15.41 | 162,928 | +0.25(+1.62%) |
Mar 25, 2002 | 15.42 | 15.42 | 15.12 | 15.17 | 264,172 | -0.14(-0.89%) |
Mar 22, 2002 | 15.19 | 15.33 | 15.17 | 15.30 | 120,291 | +0.08(+0.54%) |
Mar 21, 2002 | 15.19 | 15.28 | 15.18 | 15.22 | 600,724 | +0.03(+0.18%) |
Mar 20, 2002 | 15.39 | 15.60 | 15.10 | 15.19 | 1,523,788 | -0.20(-1.29%) |
Mar 19, 2002 | 14.87 | 15.39 | 14.86 | 15.39 | 299,043 | +0.52(+3.49%) |
Mar 18, 2002 | 14.55 | 14.95 | 14.46 | 14.87 | 235,747 | +0.15(+1.02%) |
Mar 15, 2002 | 14.42 | 14.76 | 14.42 | 14.72 | 370,251 | +0.14(+0.94%) |
Mar 14, 2002 | 14.47 | 14.76 | 14.44 | 14.59 | 220,070 | +0.12(+0.85%) |
Mar 13, 2002 | 14.82 | 14.82 | 14.40 | 14.46 | 252,011 | -0.51(-3.42%) |
Mar 12, 2002 | 14.76 | 14.97 | 14.61 | 14.97 | 295,820 | +0.21(+1.43%) |
Mar 11, 2002 | 14.40 | 14.76 | 14.30 | 14.76 | 298,017 | +0.35(+2.41%) |
Mar 08, 2002 | 14.55 | 14.55 | 14.33 | 14.41 | 421,679 | +0.03(+0.24%) |
Mar 07, 2002 | 14.37 | 14.48 | 14.32 | 14.38 | 346,515 | -0.06(-0.43%) |
Mar 06, 2002 | 13.90 | 14.47 | 13.90 | 14.44 | 506,952 | +0.40(+2.87%) |
Mar 05, 2002 | 14.24 | 14.26 | 13.89 | 14.04 | 324,391 | -0.20(-1.44%) |
Mar 04, 2002 | 14.28 | 14.30 | 14.01 | 14.24 | 224,172 | -0.01(-0.10%) |