Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.36 | 18.48 | 18.26 | 18.26 | 66,554 | -0.16(-0.90%) |
May 28, 2002 | 18.59 | 18.61 | 18.43 | 18.43 | 28,913 | +0.42(+2.32%) |
May 27, 2002 | 17.87 | 18.04 | 17.87 | 18.01 | 45,824 | +0.00(+0.00%) |
May 24, 2002 | 17.87 | 18.04 | 17.87 | 18.01 | 45,824 | +0.00(+0.00%) |
May 23, 2002 | 18.35 | 18.36 | 17.99 | 18.01 | 101,832 | -0.32(-1.77%) |
May 22, 2002 | 18.01 | 18.33 | 18.01 | 18.33 | 63,281 | +0.47(+2.65%) |
May 21, 2002 | 18.09 | 18.09 | 17.85 | 17.86 | 35,823 | -0.18(-1.01%) |
May 20, 2002 | 17.91 | 18.04 | 17.89 | 18.04 | 24,912 | +0.15(+0.86%) |
May 17, 2002 | 17.87 | 17.93 | 17.82 | 17.89 | 29,640 | +0.29(+1.66%) |
May 16, 2002 | 17.47 | 17.63 | 17.41 | 17.60 | 166,022 | +0.33(+1.91%) |
May 15, 2002 | 17.53 | 17.53 | 17.21 | 17.27 | 42,914 | -0.25(-1.41%) |
May 14, 2002 | 17.38 | 17.63 | 17.32 | 17.52 | 34,550 | -0.27(-1.55%) |
May 13, 2002 | 17.91 | 17.93 | 17.74 | 17.79 | 36,368 | -0.03(-0.15%) |
May 10, 2002 | 17.78 | 17.87 | 17.78 | 17.82 | 64,190 | +0.29(+1.63%) |
May 09, 2002 | 16.96 | 17.54 | 16.95 | 17.53 | 218,938 | +0.58(+3.41%) |
May 08, 2002 | 16.39 | 16.98 | 16.36 | 16.95 | 74,555 | +0.53(+3.25%) |
May 07, 2002 | 16.39 | 16.44 | 16.29 | 16.42 | 27,276 | -0.07(-0.43%) |
May 06, 2002 | 16.72 | 16.75 | 16.49 | 16.49 | 45,824 | -0.19(-1.12%) |
May 03, 2002 | 16.53 | 16.69 | 16.51 | 16.68 | 19,093 | +0.21(+1.27%) |
May 02, 2002 | 16.44 | 16.49 | 16.42 | 16.47 | 16,547 | +0.38(+2.36%) |
May 01, 2002 | 16.28 | 16.28 | 16.08 | 16.09 | 98,013 | -0.02(-0.14%) |
Apr 30, 2002 | 16.50 | 16.50 | 16.09 | 16.11 | 126,198 | -0.57(-3.40%) |
Apr 29, 2002 | 16.70 | 16.93 | 16.61 | 16.68 | 29,094 | +0.18(+1.10%) |
Apr 26, 2002 | 16.50 | 16.75 | 16.48 | 16.50 | 74,010 | +0.65(+4.09%) |
Apr 25, 2002 | 15.82 | 15.95 | 15.76 | 15.85 | 16,547 | -0.08(-0.52%) |
Apr 24, 2002 | 16.39 | 16.39 | 15.90 | 15.93 | 65,827 | -0.56(-3.37%) |
Apr 23, 2002 | 16.50 | 16.53 | 16.44 | 16.49 | 43,278 | +0.21(+1.28%) |
Apr 22, 2002 | 16.30 | 16.37 | 16.25 | 16.28 | 60,917 | +0.35(+2.21%) |
Apr 19, 2002 | 15.90 | 15.95 | 15.73 | 15.93 | 85,284 | +0.44(+2.84%) |
Apr 18, 2002 | 15.49 | 15.63 | 15.49 | 15.49 | 132,017 | +0.07(+0.46%) |
Apr 17, 2002 | 15.40 | 15.43 | 15.30 | 15.41 | 963,767 | +0.12(+0.75%) |
Apr 16, 2002 | 15.22 | 15.51 | 15.22 | 15.30 | 63,281 | +0.01(+0.07%) |
Apr 15, 2002 | 15.34 | 15.37 | 15.12 | 15.29 | 36,368 | -0.36(-2.29%) |
Apr 12, 2002 | 15.45 | 15.71 | 15.45 | 15.65 | 170,386 | +0.82(+5.53%) |
Apr 11, 2002 | 14.60 | 14.88 | 14.45 | 14.83 | 159,112 | -0.57(-3.71%) |
Apr 10, 2002 | 15.37 | 15.45 | 15.33 | 15.40 | 77,101 | -0.08(-0.53%) |
Apr 09, 2002 | 15.59 | 15.60 | 15.48 | 15.48 | 40,187 | -0.15(-0.99%) |
Apr 08, 2002 | 15.66 | 15.67 | 15.58 | 15.63 | 66,736 | +0.15(+0.99%) |
Apr 05, 2002 | 15.22 | 15.56 | 15.22 | 15.48 | 80,192 | +0.27(+1.77%) |
Apr 04, 2002 | 15.21 | 15.23 | 15.07 | 15.21 | 91,285 | +0.30(+1.99%) |
Apr 03, 2002 | 14.97 | 14.99 | 14.88 | 14.91 | 46,733 | +0.29(+1.96%) |
Apr 02, 2002 | 14.68 | 14.70 | 14.63 | 14.63 | 79,283 | -0.03(-0.19%) |
Apr 01, 2002 | 14.60 | 14.66 | 14.57 | 14.66 | 64,917 | -0.12(-0.78%) |
Mar 29, 2002 | 14.69 | 14.83 | 14.69 | 14.77 | 107,832 | +0.00(+0.00%) |
Mar 28, 2002 | 14.69 | 14.83 | 14.69 | 14.77 | 107,832 | +0.25(+1.74%) |
Mar 27, 2002 | 14.50 | 14.52 | 14.35 | 14.52 | 125,289 | +0.20(+1.38%) |
Mar 26, 2002 | 14.24 | 14.33 | 14.23 | 14.32 | 14,911 | +0.16(+1.13%) |
Mar 25, 2002 | 14.35 | 14.35 | 14.14 | 14.16 | 95,467 | -0.28(-1.94%) |
Mar 22, 2002 | 14.44 | 14.53 | 14.44 | 14.44 | 58,735 | +0.03(+0.23%) |
Mar 21, 2002 | 14.44 | 14.49 | 14.41 | 14.41 | 36,732 | +0.05(+0.34%) |
Mar 20, 2002 | 14.35 | 14.41 | 14.33 | 14.36 | 8,001 | -0.34(-2.28%) |
Mar 19, 2002 | 14.67 | 14.74 | 14.66 | 14.69 | 381,870 | +0.15(+1.02%) |
Mar 18, 2002 | 14.63 | 14.69 | 14.51 | 14.55 | 20,548 | -0.08(-0.53%) |
Mar 15, 2002 | 14.50 | 14.62 | 14.50 | 14.62 | 1,836,613 | +0.10(+0.68%) |
Mar 14, 2002 | 14.55 | 14.55 | 14.46 | 14.52 | 16,729 | -0.56(-3.68%) |
Mar 13, 2002 | 15.18 | 15.23 | 15.08 | 15.08 | 54,552 | -0.05(-0.33%) |
Mar 12, 2002 | 15.18 | 15.19 | 15.12 | 15.13 | 33,459 | +0.06(+0.40%) |
Mar 11, 2002 | 15.04 | 15.10 | 14.85 | 15.07 | 43,278 | +0.47(+3.20%) |
Mar 08, 2002 | 14.58 | 14.74 | 14.58 | 14.60 | 58,371 | +0.36(+2.51%) |
Mar 07, 2002 | 14.08 | 14.29 | 14.08 | 14.24 | 66,008 | -0.16(-1.11%) |
Mar 06, 2002 | 14.16 | 14.44 | 14.16 | 14.40 | 37,277 | -0.05(-0.34%) |
Mar 05, 2002 | 14.46 | 14.50 | 14.38 | 14.45 | 54,189 | -0.09(-0.61%) |
Mar 04, 2002 | 14.57 | 14.60 | 14.52 | 14.54 | 89,830 | +0.23(+1.61%) |