Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.66 | 15.91 | 15.64 | 15.76 | 1,023,920 | -0.01(-0.04%) |
May 28, 2002 | 16.00 | 16.02 | 15.69 | 15.77 | 942,629 | -0.19(-1.17%) |
May 27, 2002 | 16.08 | 16.19 | 15.91 | 15.95 | 684,081 | +0.00(+0.00%) |
May 24, 2002 | 16.08 | 16.19 | 15.91 | 15.95 | 682,907 | -0.11(-0.68%) |
May 23, 2002 | 15.91 | 16.08 | 15.80 | 16.06 | 699,635 | +0.16(+1.03%) |
May 22, 2002 | 15.84 | 16.03 | 15.75 | 15.90 | 645,343 | +0.06(+0.41%) |
May 21, 2002 | 15.84 | 16.03 | 15.79 | 15.83 | 645,636 | +0.12(+0.74%) |
May 20, 2002 | 15.84 | 15.84 | 15.58 | 15.72 | 528,834 | -0.11(-0.71%) |
May 17, 2002 | 15.74 | 15.95 | 15.73 | 15.83 | 935,879 | +0.11(+0.69%) |
May 16, 2002 | 15.96 | 15.98 | 15.68 | 15.72 | 614,528 | -0.19(-1.18%) |
May 15, 2002 | 15.72 | 16.13 | 15.69 | 15.91 | 1,334,119 | +0.11(+0.67%) |
May 14, 2002 | 15.48 | 15.92 | 15.48 | 15.80 | 779,165 | +0.33(+2.14%) |
May 13, 2002 | 15.47 | 15.56 | 15.26 | 15.47 | 1,502,278 | -0.03(-0.18%) |
May 10, 2002 | 15.59 | 15.59 | 15.40 | 15.50 | 791,198 | -0.08(-0.52%) |
May 09, 2002 | 15.53 | 15.72 | 15.53 | 15.58 | 764,785 | +0.05(+0.31%) |
May 08, 2002 | 15.44 | 15.66 | 15.41 | 15.53 | 1,057,376 | +0.18(+1.20%) |
May 07, 2002 | 15.16 | 15.47 | 15.15 | 15.35 | 732,797 | +0.23(+1.53%) |
May 06, 2002 | 15.45 | 15.45 | 15.10 | 15.12 | 1,058,550 | -0.30(-1.95%) |
May 03, 2002 | 15.40 | 15.47 | 15.32 | 15.42 | 1,245,198 | +0.03(+0.18%) |
May 02, 2002 | 15.04 | 15.44 | 15.04 | 15.39 | 1,319,739 | +0.35(+2.33%) |
May 01, 2002 | 15.03 | 15.07 | 14.65 | 15.04 | 809,099 | +0.01(+0.09%) |
Apr 30, 2002 | 14.67 | 15.13 | 14.67 | 15.03 | 1,511,376 | +0.27(+1.85%) |
Apr 29, 2002 | 15.06 | 15.07 | 14.74 | 14.75 | 2,192,522 | -0.33(-2.19%) |
Apr 26, 2002 | 15.08 | 15.26 | 14.29 | 15.09 | 4,747,776 | -0.27(-1.78%) |
Apr 25, 2002 | 15.27 | 15.40 | 15.22 | 15.36 | 1,198,242 | -0.14(-0.92%) |
Apr 24, 2002 | 15.62 | 15.67 | 15.48 | 15.50 | 983,421 | -0.04(-0.26%) |
Apr 23, 2002 | 15.76 | 15.76 | 15.46 | 15.54 | 1,821,281 | -0.18(-1.17%) |
Apr 22, 2002 | 16.14 | 16.15 | 15.61 | 15.73 | 1,120,179 | -0.45(-2.80%) |
Apr 19, 2002 | 16.19 | 16.23 | 16.14 | 16.18 | 619,517 | +0.07(+0.44%) |
Apr 18, 2002 | 16.28 | 16.30 | 15.97 | 16.11 | 817,023 | -0.16(-1.01%) |
Apr 17, 2002 | 16.29 | 16.37 | 16.26 | 16.27 | 634,191 | -0.00(-0.02%) |
Apr 16, 2002 | 16.15 | 16.35 | 16.14 | 16.27 | 813,795 | +0.15(+0.93%) |
Apr 15, 2002 | 16.32 | 16.34 | 16.06 | 16.12 | 671,755 | -0.19(-1.15%) |
Apr 12, 2002 | 16.45 | 16.45 | 16.08 | 16.31 | 1,244,611 | -0.09(-0.54%) |
Apr 11, 2002 | 16.73 | 16.88 | 16.39 | 16.40 | 1,343,217 | -0.31(-1.86%) |
Apr 10, 2002 | 16.49 | 16.75 | 16.49 | 16.71 | 1,200,296 | +0.26(+1.59%) |
Apr 09, 2002 | 16.35 | 16.65 | 16.27 | 16.45 | 1,271,903 | +0.14(+0.84%) |
Apr 08, 2002 | 16.20 | 16.37 | 15.96 | 16.31 | 1,005,432 | +0.11(+0.67%) |
Apr 05, 2002 | 15.87 | 16.42 | 15.87 | 16.20 | 1,210,274 | +0.40(+2.54%) |
Apr 04, 2002 | 15.76 | 15.90 | 15.60 | 15.80 | 1,331,478 | -0.21(-1.30%) |
Apr 03, 2002 | 16.36 | 16.36 | 15.90 | 16.01 | 1,266,034 | -0.24(-1.45%) |
Apr 02, 2002 | 16.12 | 16.34 | 15.86 | 16.24 | 1,846,520 | -0.11(-0.69%) |
Apr 01, 2002 | 16.32 | 16.40 | 16.05 | 16.36 | 1,856,498 | -0.27(-1.62%) |
Mar 29, 2002 | 16.87 | 16.87 | 16.56 | 16.63 | 1,721,795 | +0.00(+0.00%) |
Mar 28, 2002 | 16.87 | 16.87 | 16.56 | 16.63 | 1,720,914 | -0.07(-0.41%) |
Mar 27, 2002 | 16.61 | 16.85 | 16.60 | 16.69 | 2,020,842 | +0.10(+0.60%) |
Mar 26, 2002 | 16.15 | 16.65 | 16.15 | 16.59 | 2,373,007 | +0.35(+2.18%) |
Mar 25, 2002 | 16.32 | 16.45 | 16.21 | 16.24 | 1,085,843 | -0.19(-1.16%) |
Mar 22, 2002 | 16.61 | 16.65 | 16.43 | 16.43 | 1,022,453 | -0.10(-0.58%) |
Mar 21, 2002 | 16.48 | 16.73 | 16.33 | 16.53 | 3,274,550 | +0.01(+0.08%) |
Mar 20, 2002 | 16.37 | 16.55 | 16.37 | 16.51 | 2,901,842 | +0.37(+2.28%) |
Mar 19, 2002 | 15.98 | 16.22 | 15.91 | 16.14 | 1,322,674 | +0.24(+1.48%) |
Mar 18, 2002 | 15.76 | 15.99 | 15.74 | 15.91 | 1,759,065 | +0.17(+1.06%) |
Mar 15, 2002 | 15.33 | 15.81 | 15.33 | 15.74 | 2,929,722 | +0.24(+1.54%) |
Mar 14, 2002 | 15.45 | 15.59 | 15.44 | 15.50 | 973,443 | +0.04(+0.24%) |
Mar 13, 2002 | 15.44 | 15.66 | 15.44 | 15.47 | 1,649,307 | -0.13(-0.81%) |
Mar 12, 2002 | 15.47 | 15.71 | 15.35 | 15.59 | 2,323,997 | +0.13(+0.82%) |
Mar 11, 2002 | 15.42 | 15.49 | 15.26 | 15.47 | 1,264,860 | +0.05(+0.33%) |
Mar 08, 2002 | 15.47 | 15.62 | 15.38 | 15.42 | 1,479,094 | -0.01(-0.07%) |
Mar 07, 2002 | 15.49 | 15.49 | 15.23 | 15.43 | 1,072,343 | +0.04(+0.24%) |
Mar 06, 2002 | 15.46 | 15.49 | 15.24 | 15.39 | 2,710,205 | -0.08(-0.49%) |
Mar 05, 2002 | 15.86 | 15.86 | 15.35 | 15.46 | 1,576,820 | -0.40(-2.49%) |
Mar 04, 2002 | 15.40 | 15.91 | 15.38 | 15.86 | 1,541,016 | +0.62(+4.05%) |