Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.75 | 15.75 | 15.26 | 15.38 | 1,720,552 | -0.30(-1.90%) |
May 28, 2002 | 15.57 | 15.67 | 15.42 | 15.67 | 1,021,113 | +0.06(+0.41%) |
May 27, 2002 | 15.67 | 15.67 | 15.50 | 15.61 | 1,761,585 | +0.00(+0.00%) |
May 24, 2002 | 15.67 | 15.67 | 15.50 | 15.61 | 1,761,585 | -0.06(-0.37%) |
May 23, 2002 | 15.31 | 15.66 | 15.22 | 15.67 | 1,155,881 | +0.37(+2.40%) |
May 22, 2002 | 15.29 | 15.32 | 15.13 | 15.30 | 1,312,671 | +0.04(+0.24%) |
May 21, 2002 | 15.41 | 15.44 | 15.25 | 15.26 | 567,306 | -0.12(-0.76%) |
May 20, 2002 | 15.46 | 15.46 | 15.24 | 15.38 | 959,187 | -0.13(-0.82%) |
May 17, 2002 | 15.42 | 15.51 | 15.40 | 15.51 | 742,354 | +0.07(+0.45%) |
May 16, 2002 | 15.48 | 15.52 | 15.36 | 15.44 | 1,051,982 | +0.00(+0.00%) |
May 15, 2002 | 15.41 | 15.48 | 15.36 | 15.44 | 1,347,116 | +0.17(+1.11%) |
May 14, 2002 | 15.04 | 15.37 | 14.98 | 15.27 | 1,238,135 | +0.23(+1.56%) |
May 13, 2002 | 14.96 | 15.22 | 14.96 | 15.04 | 813,126 | +0.06(+0.39%) |
May 10, 2002 | 14.97 | 15.04 | 14.88 | 14.98 | 1,511,059 | +0.01(+0.07%) |
May 09, 2002 | 14.96 | 15.10 | 14.93 | 14.97 | 1,391,914 | -0.18(-1.16%) |
May 08, 2002 | 15.27 | 15.33 | 14.96 | 15.14 | 1,322,835 | -0.05(-0.35%) |
May 07, 2002 | 15.29 | 15.29 | 15.05 | 15.19 | 1,098,285 | -0.09(-0.59%) |
May 06, 2002 | 15.47 | 15.54 | 15.27 | 15.29 | 1,065,345 | -0.18(-1.17%) |
May 03, 2002 | 15.41 | 15.62 | 15.31 | 15.47 | 1,186,562 | -0.06(-0.38%) |
May 02, 2002 | 15.30 | 15.56 | 15.12 | 15.52 | 1,773,255 | +0.22(+1.46%) |
May 01, 2002 | 15.04 | 15.33 | 14.98 | 15.30 | 2,028,109 | +0.32(+2.13%) |
Apr 30, 2002 | 14.90 | 15.07 | 14.88 | 14.98 | 2,006,276 | +0.05(+0.36%) |
Apr 29, 2002 | 15.04 | 15.04 | 14.88 | 14.93 | 869,593 | -0.07(-0.46%) |
Apr 26, 2002 | 15.01 | 15.08 | 14.93 | 15.00 | 1,795,277 | +0.02(+0.11%) |
Apr 25, 2002 | 14.98 | 15.10 | 14.92 | 14.98 | 1,140,635 | +0.01(+0.07%) |
Apr 24, 2002 | 15.02 | 15.19 | 14.93 | 14.97 | 2,385,358 | -0.03(-0.21%) |
Apr 23, 2002 | 15.47 | 15.47 | 14.82 | 15.00 | 3,165,922 | -0.38(-2.49%) |
Apr 22, 2002 | 15.62 | 15.67 | 15.36 | 15.39 | 1,416,947 | -0.23(-1.50%) |
Apr 19, 2002 | 15.88 | 15.88 | 15.61 | 15.62 | 824,796 | -0.17(-1.08%) |
Apr 18, 2002 | 15.73 | 15.87 | 15.62 | 15.79 | 2,006,652 | +0.06(+0.41%) |
Apr 17, 2002 | 15.81 | 15.81 | 15.51 | 15.73 | 2,141,608 | -0.06(-0.40%) |
Apr 16, 2002 | 16.04 | 16.10 | 15.73 | 15.79 | 2,101,517 | -0.36(-2.24%) |
Apr 15, 2002 | 16.18 | 16.28 | 16.11 | 16.15 | 2,211,063 | -0.27(-1.62%) |
Apr 12, 2002 | 16.23 | 16.42 | 16.15 | 16.42 | 1,949,432 | +0.23(+1.41%) |
Apr 11, 2002 | 16.34 | 16.34 | 16.00 | 16.19 | 1,456,098 | -0.13(-0.81%) |
Apr 10, 2002 | 16.08 | 16.45 | 16.08 | 16.32 | 1,443,675 | +0.24(+1.49%) |
Apr 09, 2002 | 15.99 | 16.12 | 15.92 | 16.08 | 1,323,965 | +0.12(+0.77%) |
Apr 08, 2002 | 15.76 | 15.99 | 15.76 | 15.96 | 1,975,595 | +0.20(+1.25%) |
Apr 05, 2002 | 15.67 | 15.86 | 15.67 | 15.76 | 1,448,945 | +0.10(+0.64%) |
Apr 04, 2002 | 15.65 | 15.68 | 15.49 | 15.66 | 1,968,631 | +0.07(+0.44%) |
Apr 03, 2002 | 15.57 | 15.59 | 15.43 | 15.59 | 1,881,483 | +0.01(+0.07%) |
Apr 02, 2002 | 15.43 | 15.67 | 15.41 | 15.58 | 2,123,727 | +0.19(+1.21%) |
Apr 01, 2002 | 15.25 | 15.41 | 15.09 | 15.40 | 1,848,921 | +0.13(+0.84%) |
Mar 29, 2002 | 15.51 | 15.58 | 15.22 | 15.27 | 2,272,612 | +0.00(+0.00%) |
Mar 28, 2002 | 15.51 | 15.58 | 15.22 | 15.27 | 2,272,612 | -0.16(-1.07%) |
Mar 27, 2002 | 15.35 | 15.51 | 15.33 | 15.43 | 2,232,332 | +0.11(+0.69%) |
Mar 26, 2002 | 15.22 | 15.41 | 15.22 | 15.33 | 1,544,939 | +0.01(+0.07%) |
Mar 25, 2002 | 15.49 | 15.49 | 15.25 | 15.32 | 1,376,291 | -0.13(-0.86%) |
Mar 22, 2002 | 15.41 | 15.56 | 15.34 | 15.45 | 1,793,395 | -0.02(-0.14%) |
Mar 21, 2002 | 15.30 | 15.47 | 15.25 | 15.47 | 2,432,414 | +0.17(+1.11%) |
Mar 20, 2002 | 15.25 | 15.39 | 15.24 | 15.30 | 1,185,997 | +0.03(+0.21%) |
Mar 19, 2002 | 15.17 | 15.33 | 15.17 | 15.27 | 2,179,065 | +0.03(+0.17%) |
Mar 18, 2002 | 15.38 | 15.38 | 15.16 | 15.24 | 3,497,948 | -0.24(-1.58%) |
Mar 15, 2002 | 15.40 | 15.49 | 15.34 | 15.49 | 4,485,370 | +0.09(+0.59%) |
Mar 14, 2002 | 15.18 | 15.41 | 15.17 | 15.40 | 2,172,101 | +0.23(+1.51%) |
Mar 13, 2002 | 15.17 | 15.19 | 15.04 | 15.17 | 1,598,018 | -0.02(-0.11%) |
Mar 12, 2002 | 15.14 | 15.20 | 15.04 | 15.18 | 1,195,784 | +0.03(+0.18%) |
Mar 11, 2002 | 15.25 | 15.29 | 15.09 | 15.16 | 2,044,297 | -0.09(-0.59%) |
Mar 08, 2002 | 15.22 | 15.40 | 15.17 | 15.25 | 1,799,230 | +0.05(+0.35%) |
Mar 07, 2002 | 15.19 | 15.24 | 15.12 | 15.19 | 1,247,358 | -0.02(-0.10%) |
Mar 06, 2002 | 15.14 | 15.22 | 15.04 | 15.21 | 1,274,650 | +0.12(+0.81%) |
Mar 05, 2002 | 14.81 | 15.13 | 14.75 | 15.09 | 1,653,733 | +0.22(+1.50%) |
Mar 04, 2002 | 14.49 | 14.88 | 14.49 | 14.87 | 1,208,019 | +0.38(+2.60%) |