Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.65 | 19.82 | 19.65 | 19.68 | 208,094 | +0.64(+3.36%) |
May 28, 2002 | 19.34 | 19.40 | 18.86 | 19.04 | 137,413 | -0.24(-1.22%) |
May 27, 2002 | 19.62 | 19.65 | 19.16 | 19.28 | 96,584 | +0.00(+0.00%) |
May 24, 2002 | 19.62 | 19.65 | 19.16 | 19.28 | 96,584 | -0.26(-1.33%) |
May 23, 2002 | 19.84 | 19.85 | 19.21 | 19.54 | 175,036 | -0.18(-0.90%) |
May 22, 2002 | 19.17 | 19.78 | 18.97 | 19.72 | 962,143 | +0.38(+1.97%) |
May 21, 2002 | 19.42 | 19.45 | 19.25 | 19.34 | 78,081 | -0.11(-0.58%) |
May 20, 2002 | 19.45 | 19.45 | 19.21 | 19.45 | 179,600 | +0.00(+0.00%) |
May 17, 2002 | 19.46 | 19.70 | 19.34 | 19.45 | 666,099 | +0.00(+0.00%) |
May 16, 2002 | 19.34 | 19.45 | 19.18 | 19.45 | 181,450 | +0.03(+0.17%) |
May 15, 2002 | 19.54 | 19.73 | 19.38 | 19.42 | 165,537 | -0.12(-0.62%) |
May 14, 2002 | 19.50 | 19.57 | 19.10 | 19.54 | 372,645 | +0.09(+0.46%) |
May 13, 2002 | 19.25 | 19.46 | 19.25 | 19.45 | 300,238 | +0.30(+1.57%) |
May 10, 2002 | 19.04 | 19.21 | 18.99 | 19.15 | 254,351 | +0.19(+0.98%) |
May 09, 2002 | 18.73 | 19.11 | 18.73 | 18.96 | 414,338 | +0.28(+1.47%) |
May 08, 2002 | 18.56 | 18.93 | 18.56 | 18.69 | 731,598 | +0.06(+0.30%) |
May 07, 2002 | 18.68 | 18.68 | 18.46 | 18.63 | 515,980 | -0.03(-0.17%) |
May 06, 2002 | 19.38 | 19.38 | 18.44 | 18.66 | 462,692 | -0.55(-2.87%) |
May 03, 2002 | 19.77 | 19.78 | 19.06 | 19.21 | 289,629 | -0.48(-2.43%) |
May 02, 2002 | 19.78 | 19.89 | 19.66 | 19.69 | 306,282 | +0.15(+0.79%) |
May 01, 2002 | 19.29 | 19.65 | 19.07 | 19.54 | 398,055 | +0.45(+2.34%) |
Apr 30, 2002 | 19.66 | 19.98 | 18.65 | 19.09 | 522,517 | -0.37(-1.92%) |
Apr 29, 2002 | 19.09 | 19.50 | 18.63 | 19.46 | 446,163 | +0.49(+2.61%) |
Apr 26, 2002 | 19.38 | 19.98 | 18.97 | 18.97 | 452,207 | -0.33(-1.72%) |
Apr 25, 2002 | 18.96 | 19.39 | 18.65 | 19.30 | 314,916 | +0.34(+1.80%) |
Apr 24, 2002 | 18.24 | 18.97 | 18.16 | 18.96 | 714,946 | +1.07(+5.98%) |
Apr 23, 2002 | 17.75 | 17.92 | 17.71 | 17.89 | 305,295 | +0.42(+2.41%) |
Apr 22, 2002 | 17.81 | 17.83 | 17.11 | 17.47 | 317,754 | -0.30(-1.69%) |
Apr 19, 2002 | 17.71 | 17.84 | 17.35 | 17.77 | 318,864 | -0.11(-0.59%) |
Apr 18, 2002 | 17.32 | 17.99 | 17.32 | 17.88 | 404,593 | +0.71(+4.16%) |
Apr 17, 2002 | 17.51 | 17.51 | 16.94 | 17.16 | 271,250 | -0.29(-1.67%) |
Apr 16, 2002 | 17.41 | 17.74 | 17.41 | 17.45 | 306,282 | +0.07(+0.42%) |
Apr 15, 2002 | 17.11 | 17.43 | 16.98 | 17.38 | 293,700 | +0.31(+1.80%) |
Apr 12, 2002 | 16.86 | 17.17 | 16.74 | 17.07 | 195,635 | +0.28(+1.64%) |
Apr 11, 2002 | 16.46 | 16.82 | 16.42 | 16.80 | 165,908 | +0.53(+3.24%) |
Apr 10, 2002 | 15.68 | 16.28 | 15.68 | 16.27 | 100,778 | +0.67(+4.31%) |
Apr 09, 2002 | 15.87 | 15.95 | 15.35 | 15.60 | 195,635 | -0.27(-1.69%) |
Apr 08, 2002 | 16.12 | 16.15 | 15.81 | 15.87 | 95,227 | -0.30(-1.86%) |
Apr 05, 2002 | 15.81 | 16.22 | 15.81 | 16.17 | 137,413 | +0.05(+0.30%) |
Apr 04, 2002 | 16.29 | 16.37 | 15.97 | 16.12 | 184,534 | -0.11(-0.70%) |
Apr 03, 2002 | 15.74 | 16.29 | 15.73 | 16.23 | 205,874 | +0.46(+2.93%) |
Apr 02, 2002 | 15.55 | 15.79 | 15.52 | 15.77 | 102,135 | +0.10(+0.62%) |
Apr 01, 2002 | 15.32 | 15.73 | 15.31 | 15.67 | 120,637 | +0.43(+2.82%) |
Mar 29, 2002 | 15.85 | 15.97 | 14.92 | 15.24 | 341,807 | +0.00(+0.00%) |
Mar 28, 2002 | 15.85 | 15.97 | 14.89 | 15.24 | 334,159 | -0.65(-4.08%) |
Mar 27, 2002 | 15.49 | 16.21 | 15.40 | 15.89 | 276,801 | +0.41(+2.62%) |
Mar 26, 2002 | 14.80 | 15.65 | 14.79 | 15.48 | 190,825 | +0.73(+4.94%) |
Mar 25, 2002 | 14.21 | 15.01 | 14.21 | 14.75 | 178,983 | +0.46(+3.23%) |
Mar 22, 2002 | 14.20 | 14.35 | 14.20 | 14.29 | 85,112 | +0.04(+0.28%) |
Mar 21, 2002 | 14.27 | 14.29 | 14.07 | 14.25 | 85,606 | -0.01(-0.06%) |
Mar 20, 2002 | 14.62 | 14.85 | 14.20 | 14.26 | 180,093 | -0.36(-2.49%) |
Mar 19, 2002 | 14.07 | 14.67 | 14.07 | 14.62 | 181,203 | +0.55(+3.92%) |
Mar 18, 2002 | 14.67 | 14.67 | 13.51 | 14.07 | 394,355 | -0.63(-4.30%) |
Mar 15, 2002 | 14.80 | 15.00 | 14.67 | 14.71 | 195,512 | -0.05(-0.33%) |
Mar 14, 2002 | 15.69 | 15.81 | 14.73 | 14.75 | 284,202 | -0.92(-5.89%) |
Mar 13, 2002 | 15.59 | 16.05 | 15.53 | 15.68 | 249,787 | +0.13(+0.83%) |
Mar 12, 2002 | 15.52 | 15.64 | 15.39 | 15.55 | 329,102 | +0.06(+0.42%) |
Mar 11, 2002 | 15.20 | 15.65 | 15.03 | 15.48 | 367,218 | +0.36(+2.41%) |
Mar 08, 2002 | 14.67 | 15.16 | 14.67 | 15.12 | 254,844 | +0.47(+3.21%) |
Mar 07, 2002 | 14.75 | 14.80 | 14.63 | 14.65 | 188,481 | -0.03(-0.22%) |
Mar 06, 2002 | 14.55 | 14.75 | 14.43 | 14.68 | 215,865 | +0.14(+0.95%) |
Mar 05, 2002 | 14.27 | 14.54 | 14.26 | 14.54 | 127,052 | +0.19(+1.36%) |
Mar 04, 2002 | 14.19 | 14.35 | 14.19 | 14.35 | 381,403 | +0.16(+1.14%) |