Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.95 | 16.39 | 15.40 | 16.39 | 781 | -0.11(-0.67%) |
May 28, 2002 | 16.50 | 16.50 | 16.50 | 16.50 | 272 | +0.00(+0.00%) |
May 27, 2002 | 17.27 | 17.27 | 16.39 | 16.50 | 1,000 | +0.00(+0.00%) |
May 24, 2002 | 17.27 | 17.27 | 16.39 | 16.50 | 1,000 | +0.00(+0.00%) |
May 23, 2002 | 17.16 | 17.27 | 16.28 | 16.50 | 2,272 | +0.11(+0.67%) |
May 22, 2002 | 16.83 | 18.70 | 15.40 | 16.39 | 4,627 | -0.44(-2.61%) |
May 21, 2002 | 17.38 | 17.60 | 16.39 | 16.83 | 1,145 | -0.44(-2.55%) |
May 20, 2002 | 16.83 | 17.38 | 15.84 | 17.27 | 2,054 | +0.44(+2.61%) |
May 17, 2002 | 19.47 | 19.69 | 15.40 | 16.83 | 6,545 | -1.87(-10.00%) |
May 16, 2002 | 18.92 | 19.47 | 18.92 | 18.70 | 509 | +0.00(+0.00%) |
May 15, 2002 | 17.38 | 18.92 | 17.38 | 18.70 | 909 | +0.99(+5.59%) |
May 14, 2002 | 18.26 | 19.80 | 16.83 | 17.71 | 4,136 | -1.10(-5.85%) |
May 13, 2002 | 18.92 | 20.13 | 17.38 | 18.81 | 2,736 | -0.22(-1.16%) |
May 10, 2002 | 19.25 | 19.25 | 18.15 | 19.03 | 1,445 | -0.44(-2.26%) |
May 09, 2002 | 21.67 | 21.89 | 17.17 | 19.47 | 2,209 | -2.97(-13.24%) |
May 08, 2002 | 20.57 | 23.10 | 20.24 | 22.44 | 2,545 | +2.42(+12.09%) |
May 07, 2002 | 21.45 | 21.45 | 17.93 | 20.02 | 4,636 | -0.33(-1.62%) |
May 06, 2002 | 20.46 | 20.46 | 19.80 | 20.35 | 745 | +0.00(+0.00%) |
May 03, 2002 | 17.60 | 22.77 | 17.60 | 20.35 | 3,936 | +2.53(+14.20%) |
May 02, 2002 | 19.80 | 19.80 | 17.05 | 17.82 | 2,872 | -1.98(-10.00%) |
May 01, 2002 | 18.92 | 20.57 | 18.70 | 19.80 | 4,027 | +1.10(+5.88%) |
Apr 30, 2002 | 17.60 | 20.90 | 17.60 | 18.70 | 7,236 | +1.10(+6.25%) |
Apr 29, 2002 | 23.43 | 23.43 | 17.05 | 17.60 | 4,890 | -7.04(-28.57%) |
Apr 25, 2002 | 24.20 | 26.29 | 24.20 | 24.64 | 1,409 | +0.33(+1.36%) |
Apr 24, 2002 | 25.41 | 28.49 | 24.09 | 24.31 | 5,345 | -1.65(-6.36%) |
Apr 23, 2002 | 26.95 | 28.16 | 25.30 | 25.96 | 3,681 | -0.99(-3.67%) |
Apr 22, 2002 | 29.48 | 29.70 | 26.51 | 26.95 | 1,927 | -1.32(-4.67%) |
Apr 19, 2002 | 27.50 | 28.27 | 26.51 | 28.27 | 2,172 | +1.32(+4.90%) |
Apr 18, 2002 | 25.30 | 29.04 | 25.30 | 26.95 | 6,545 | +1.76(+6.99%) |
Apr 17, 2002 | 24.64 | 25.19 | 24.53 | 25.19 | 172 | -0.11(-0.43%) |
Apr 16, 2002 | 24.75 | 25.30 | 23.98 | 25.30 | 4,418 | +0.33(+1.32%) |
Apr 15, 2002 | 25.63 | 25.85 | 24.53 | 24.97 | 2,745 | +0.66(+2.71%) |
Apr 12, 2002 | 26.18 | 26.18 | 24.31 | 24.31 | 4,245 | -1.87(-7.14%) |
Apr 11, 2002 | 25.30 | 26.29 | 25.08 | 26.18 | 2,254 | +0.44(+1.71%) |
Apr 10, 2002 | 25.50 | 26.40 | 24.20 | 25.74 | 2,800 | -0.55(-2.09%) |
Apr 09, 2002 | 26.51 | 26.51 | 25.30 | 26.29 | 3,018 | +0.44(+1.70%) |
Apr 08, 2002 | 26.51 | 27.50 | 24.97 | 25.85 | 2,190 | -1.65(-6.00%) |
Apr 05, 2002 | 27.50 | 27.94 | 25.41 | 27.50 | 1,363 | -0.66(-2.34%) |
Apr 04, 2002 | 26.84 | 28.16 | 26.84 | 28.16 | 2,663 | +1.10(+4.07%) |
Apr 03, 2002 | 27.50 | 28.05 | 26.62 | 27.06 | 2,409 | -0.44(-1.60%) |
Apr 02, 2002 | 27.50 | 28.82 | 27.50 | 27.50 | 4,990 | +0.11(+0.40%) |
Apr 01, 2002 | 26.73 | 29.92 | 25.96 | 27.39 | 11,854 | +0.66(+2.47%) |
Mar 29, 2002 | 25.63 | 26.73 | 25.52 | 26.73 | 2,409 | +0.00(+0.00%) |
Mar 28, 2002 | 25.63 | 26.73 | 25.52 | 26.73 | 2,409 | +1.65(+6.58%) |
Mar 27, 2002 | 25.85 | 25.85 | 24.75 | 25.08 | 4,636 | -1.21(-4.60%) |
Mar 26, 2002 | 27.50 | 27.50 | 25.41 | 26.29 | 3,300 | -0.55(-2.05%) |
Mar 25, 2002 | 27.50 | 28.60 | 25.96 | 26.84 | 4,936 | -0.65(-2.36%) |
Mar 22, 2002 | 28.05 | 28.05 | 25.52 | 27.49 | 4,781 | -0.56(-2.00%) |
Mar 21, 2002 | 27.28 | 29.70 | 26.95 | 28.05 | 4,490 | +0.33(+1.19%) |
Mar 20, 2002 | 27.83 | 30.69 | 27.72 | 27.72 | 11,872 | -3.52(-11.27%) |
Mar 19, 2002 | 30.25 | 34.98 | 28.82 | 31.24 | 22,627 | +0.88(+2.90%) |
Mar 18, 2002 | 26.84 | 32.89 | 26.51 | 30.36 | 13,181 | +3.41(+12.65%) |
Mar 15, 2002 | 25.41 | 27.28 | 25.41 | 26.95 | 1,718 | +0.77(+2.94%) |
Mar 14, 2002 | 26.40 | 27.39 | 25.85 | 26.18 | 9,190 | +0.44(+1.71%) |
Mar 13, 2002 | 25.08 | 25.85 | 24.20 | 25.74 | 9,027 | +1.54(+6.36%) |
Mar 12, 2002 | 25.30 | 26.40 | 23.10 | 24.20 | 10,281 | +0.00(+0.00%) |
Mar 11, 2002 | 23.65 | 25.08 | 22.55 | 24.20 | 3,300 | +0.22(+0.92%) |
Mar 08, 2002 | 24.97 | 26.18 | 22.55 | 23.98 | 3,463 | -0.77(-3.11%) |
Mar 07, 2002 | 24.64 | 27.39 | 24.20 | 24.75 | 8,509 | +0.33(+1.35%) |
Mar 06, 2002 | 22.66 | 24.75 | 22.55 | 24.42 | 9,818 | +1.10(+4.72%) |
Mar 05, 2002 | 21.56 | 23.65 | 21.01 | 23.32 | 3,681 | -0.66(-2.75%) |
Mar 04, 2002 | 22.88 | 24.75 | 22.77 | 23.98 | 8,845 | +1.87(+8.46%) |