Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.09 | 16.24 | 15.98 | 16.11 | 227,469 | -0.39(-2.38%) |
May 28, 2002 | 16.64 | 16.64 | 16.41 | 16.50 | 191,467 | -0.38(-2.24%) |
May 27, 2002 | 16.69 | 16.88 | 16.69 | 16.88 | 530,581 | +0.00(+0.00%) |
May 24, 2002 | 16.69 | 16.88 | 16.69 | 16.88 | 530,581 | +0.54(+3.31%) |
May 23, 2002 | 16.24 | 16.38 | 16.18 | 16.34 | 465,994 | -0.44(-2.61%) |
May 22, 2002 | 16.75 | 16.84 | 16.50 | 16.78 | 269,403 | -0.13(-0.79%) |
May 21, 2002 | 16.99 | 17.04 | 16.91 | 16.91 | 380,103 | -0.26(-1.51%) |
May 20, 2002 | 17.05 | 17.21 | 16.95 | 17.17 | 426,757 | -0.26(-1.49%) |
May 17, 2002 | 17.24 | 17.49 | 17.21 | 17.43 | 496,198 | +0.34(+2.00%) |
May 16, 2002 | 17.16 | 17.26 | 17.07 | 17.09 | 167,871 | +0.01(+0.09%) |
May 15, 2002 | 16.76 | 17.09 | 16.76 | 17.07 | 339,518 | +0.14(+0.83%) |
May 14, 2002 | 16.82 | 16.95 | 16.80 | 16.93 | 251,469 | -0.05(-0.31%) |
May 13, 2002 | 16.81 | 17.01 | 16.69 | 16.98 | 275,875 | +0.15(+0.88%) |
May 10, 2002 | 16.91 | 16.98 | 16.79 | 16.84 | 163,826 | -0.06(-0.35%) |
May 09, 2002 | 16.98 | 16.99 | 16.86 | 16.89 | 266,571 | -0.54(-3.11%) |
May 08, 2002 | 17.21 | 17.69 | 17.21 | 17.44 | 293,269 | +0.32(+1.86%) |
May 07, 2002 | 17.02 | 17.12 | 16.98 | 17.12 | 158,297 | +0.10(+0.57%) |
May 06, 2002 | 17.24 | 17.35 | 16.98 | 17.02 | 258,885 | -0.26(-1.50%) |
May 03, 2002 | 17.27 | 17.28 | 17.14 | 17.28 | 177,714 | +0.12(+0.69%) |
May 02, 2002 | 17.06 | 17.17 | 17.00 | 17.16 | 426,892 | -0.38(-2.16%) |
May 01, 2002 | 17.21 | 17.55 | 17.21 | 17.54 | 555,795 | +0.71(+4.23%) |
Apr 30, 2002 | 16.69 | 16.99 | 16.69 | 16.83 | 393,452 | +0.22(+1.29%) |
Apr 29, 2002 | 16.66 | 16.74 | 16.54 | 16.61 | 335,338 | -0.04(-0.27%) |
Apr 26, 2002 | 16.56 | 16.72 | 16.36 | 16.66 | 529,502 | +0.30(+1.81%) |
Apr 25, 2002 | 16.43 | 16.51 | 16.25 | 16.36 | 190,389 | +0.05(+0.32%) |
Apr 24, 2002 | 16.09 | 16.35 | 16.09 | 16.31 | 448,196 | +0.21(+1.34%) |
Apr 23, 2002 | 15.97 | 16.21 | 15.97 | 16.09 | 171,916 | +0.11(+0.70%) |
Apr 22, 2002 | 16.15 | 16.15 | 15.87 | 15.98 | 124,319 | +0.11(+0.70%) |
Apr 19, 2002 | 15.86 | 15.90 | 15.77 | 15.87 | 143,061 | +0.01(+0.05%) |
Apr 18, 2002 | 15.80 | 15.96 | 15.77 | 15.86 | 162,343 | +0.10(+0.66%) |
Apr 17, 2002 | 15.87 | 15.87 | 15.69 | 15.76 | 286,797 | +0.15(+0.95%) |
Apr 16, 2002 | 15.43 | 15.76 | 15.43 | 15.61 | 183,782 | +0.37(+2.43%) |
Apr 15, 2002 | 15.25 | 15.35 | 15.17 | 15.24 | 68,766 | +0.19(+1.28%) |
Apr 12, 2002 | 15.06 | 15.12 | 14.89 | 15.05 | 53,799 | +0.14(+0.95%) |
Apr 11, 2002 | 15.09 | 15.09 | 14.83 | 14.91 | 209,131 | -0.42(-2.71%) |
Apr 10, 2002 | 15.26 | 15.34 | 15.21 | 15.32 | 150,072 | +0.24(+1.62%) |
Apr 09, 2002 | 15.06 | 15.09 | 14.91 | 15.08 | 239,469 | -0.21(-1.36%) |
Apr 08, 2002 | 15.06 | 15.33 | 15.06 | 15.29 | 65,800 | -0.16(-1.01%) |
Apr 05, 2002 | 15.25 | 15.45 | 15.21 | 15.44 | 45,305 | +0.30(+1.96%) |
Apr 04, 2002 | 15.28 | 15.28 | 15.03 | 15.14 | 68,766 | -0.13(-0.87%) |
Apr 03, 2002 | 15.17 | 15.46 | 15.02 | 15.28 | 95,464 | +0.07(+0.49%) |
Apr 02, 2002 | 15.20 | 15.31 | 15.17 | 15.20 | 137,263 | -0.16(-1.06%) |
Apr 01, 2002 | 15.34 | 15.50 | 15.23 | 15.37 | 101,531 | -0.33(-2.13%) |
Mar 29, 2002 | 15.72 | 15.76 | 15.57 | 15.70 | 108,813 | +0.00(+0.00%) |
Mar 28, 2002 | 15.72 | 15.76 | 15.57 | 15.70 | 1,092,175 | +0.16(+1.05%) |
Mar 27, 2002 | 15.56 | 15.64 | 15.40 | 15.54 | 228,278 | +0.13(+0.87%) |
Mar 26, 2002 | 15.09 | 15.46 | 15.09 | 15.40 | 100,453 | +0.20(+1.32%) |
Mar 25, 2002 | 15.34 | 15.39 | 15.16 | 15.20 | 245,671 | -0.18(-1.16%) |
Mar 22, 2002 | 15.37 | 15.46 | 15.29 | 15.38 | 163,017 | -0.16(-1.00%) |
Mar 21, 2002 | 15.67 | 15.68 | 15.46 | 15.54 | 73,485 | -0.01(-0.10%) |
Mar 20, 2002 | 15.68 | 15.73 | 15.55 | 15.55 | 174,073 | -0.47(-2.96%) |
Mar 19, 2002 | 15.99 | 16.24 | 15.99 | 16.03 | 140,499 | +0.22(+1.41%) |
Mar 18, 2002 | 15.94 | 15.94 | 15.69 | 15.80 | 136,724 | -0.36(-2.25%) |
Mar 15, 2002 | 16.06 | 16.21 | 15.95 | 16.17 | 293,808 | +0.40(+2.54%) |
Mar 14, 2002 | 15.80 | 15.92 | 15.76 | 15.77 | 157,219 | +0.10(+0.62%) |
Mar 13, 2002 | 15.80 | 15.81 | 15.50 | 15.67 | 110,431 | -0.13(-0.80%) |
Mar 12, 2002 | 15.87 | 15.87 | 15.71 | 15.80 | 76,182 | -0.08(-0.51%) |
Mar 11, 2002 | 15.78 | 15.89 | 15.74 | 15.88 | 171,107 | -0.25(-1.56%) |
Mar 08, 2002 | 15.95 | 16.28 | 15.95 | 16.13 | 204,142 | -0.52(-3.12%) |
Mar 07, 2002 | 16.62 | 16.93 | 16.54 | 16.65 | 309,719 | +0.39(+2.37%) |
Mar 06, 2002 | 16.06 | 16.28 | 15.95 | 16.26 | 170,163 | +0.21(+1.29%) |
Mar 05, 2002 | 16.09 | 16.18 | 15.95 | 16.06 | 356,642 | -0.24(-1.46%) |
Mar 04, 2002 | 15.76 | 16.44 | 15.76 | 16.29 | 545,817 | +1.20(+7.96%) |