Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.61 | 16.61 | 16.46 | 16.46 | 67,837 | -0.21(-1.25%) |
May 28, 2002 | 16.68 | 16.76 | 16.55 | 16.67 | 17,327 | +0.28(+1.68%) |
May 27, 2002 | 16.49 | 16.57 | 16.39 | 16.39 | 5,933,768 | +0.00(+0.00%) |
May 24, 2002 | 16.49 | 16.57 | 16.39 | 16.39 | 59,337 | +0.00(+0.00%) |
May 23, 2002 | 16.43 | 16.49 | 16.37 | 16.39 | 38,250 | +0.21(+1.32%) |
May 22, 2002 | 16.21 | 16.48 | 16.03 | 16.18 | 67,020 | -0.14(-0.86%) |
May 21, 2002 | 16.25 | 16.44 | 16.24 | 16.32 | 23,375 | -0.07(-0.45%) |
May 20, 2002 | 16.52 | 16.66 | 16.39 | 16.39 | 9,971 | +0.12(+0.75%) |
May 17, 2002 | 16.36 | 16.39 | 16.27 | 16.27 | 21,740 | +0.12(+0.72%) |
May 16, 2002 | 16.27 | 16.27 | 16.16 | 16.16 | 8,336 | -0.18(-1.09%) |
May 15, 2002 | 16.27 | 16.35 | 16.24 | 16.33 | 20,760 | +0.09(+0.57%) |
May 14, 2002 | 16.15 | 16.27 | 16.15 | 16.24 | 20,923 | -0.03(-0.19%) |
May 13, 2002 | 16.30 | 16.32 | 16.15 | 16.27 | 86,963 | +0.06(+0.38%) |
May 10, 2002 | 16.07 | 16.33 | 16.07 | 16.21 | 91,376 | +0.21(+1.34%) |
May 09, 2002 | 16.30 | 16.30 | 16.00 | 16.00 | 25,337 | -0.42(-2.57%) |
May 08, 2002 | 16.21 | 16.42 | 16.21 | 16.42 | 128,156 | -0.01(-0.04%) |
May 07, 2002 | 16.36 | 16.49 | 16.30 | 16.43 | 12,259 | -0.40(-2.36%) |
May 06, 2002 | 16.76 | 16.91 | 16.76 | 16.82 | 25,990 | +0.02(+0.11%) |
May 03, 2002 | 16.82 | 16.82 | 16.76 | 16.80 | 35,144 | +0.44(+2.69%) |
May 02, 2002 | 16.36 | 16.50 | 16.27 | 16.36 | 104,127 | +0.35(+2.18%) |
May 01, 2002 | 16.06 | 16.06 | 15.99 | 16.02 | 15,202 | +0.02(+0.12%) |
Apr 30, 2002 | 16.03 | 16.10 | 16.00 | 16.00 | 43,154 | +0.30(+1.91%) |
Apr 29, 2002 | 15.81 | 15.88 | 15.69 | 15.70 | 17,981 | -0.12(-0.73%) |
Apr 26, 2002 | 15.90 | 15.91 | 15.81 | 15.81 | 9,644 | +0.07(+0.43%) |
Apr 25, 2002 | 15.66 | 15.81 | 15.66 | 15.75 | 6,048 | -0.04(-0.23%) |
Apr 24, 2002 | 15.91 | 15.91 | 15.78 | 15.78 | 14,057 | -0.67(-4.05%) |
Apr 23, 2002 | 16.49 | 16.51 | 16.41 | 16.45 | 28,442 | +0.28(+1.70%) |
Apr 22, 2002 | 15.97 | 16.21 | 15.91 | 16.17 | 27,952 | +0.18(+1.11%) |
Apr 19, 2002 | 15.84 | 16.06 | 15.84 | 16.00 | 50,020 | +0.44(+2.83%) |
Apr 18, 2002 | 15.66 | 15.67 | 15.54 | 15.56 | 75,030 | -0.41(-2.57%) |
Apr 17, 2002 | 15.91 | 16.06 | 15.91 | 15.97 | 44,462 | +0.38(+2.43%) |
Apr 16, 2002 | 15.60 | 15.60 | 15.55 | 15.59 | 21,413 | +0.51(+3.37%) |
Apr 15, 2002 | 15.05 | 15.11 | 14.90 | 15.08 | 35,635 | +0.39(+2.62%) |
Apr 12, 2002 | 14.68 | 14.77 | 14.68 | 14.69 | 45,443 | +0.07(+0.50%) |
Apr 11, 2002 | 14.68 | 14.69 | 14.51 | 14.62 | 228,850 | -0.13(-0.87%) |
Apr 10, 2002 | 14.68 | 14.79 | 14.67 | 14.75 | 425,498 | +0.17(+1.13%) |
Apr 09, 2002 | 14.71 | 14.71 | 14.44 | 14.58 | 14,057 | -0.32(-2.13%) |
Apr 08, 2002 | 15.11 | 15.11 | 14.85 | 14.90 | 45,933 | -0.02(-0.16%) |
Apr 05, 2002 | 14.87 | 14.93 | 14.87 | 14.93 | 126,685 | +0.06(+0.41%) |
Apr 04, 2002 | 14.99 | 15.05 | 14.80 | 14.87 | 155,291 | -0.32(-2.13%) |
Apr 03, 2002 | 15.29 | 15.30 | 15.15 | 15.19 | 56,558 | -0.59(-3.76%) |
Apr 02, 2002 | 15.57 | 15.91 | 15.56 | 15.78 | 42,337 | -0.03(-0.19%) |
Apr 01, 2002 | 15.29 | 15.84 | 15.29 | 15.81 | 25,827 | +0.64(+4.23%) |
Mar 29, 2002 | 15.34 | 15.36 | 15.17 | 15.17 | 26,154 | +0.00(+0.00%) |
Mar 28, 2002 | 15.34 | 15.36 | 15.17 | 15.17 | 26,154 | -0.07(-0.48%) |
Mar 27, 2002 | 14.99 | 15.24 | 14.98 | 15.24 | 61,953 | +0.61(+4.18%) |
Mar 26, 2002 | 14.35 | 14.64 | 14.35 | 14.63 | 137,964 | +0.56(+4.00%) |
Mar 25, 2002 | 14.31 | 14.31 | 13.95 | 14.07 | 19,926,348 | -0.24(-1.71%) |
Mar 22, 2002 | 14.54 | 14.60 | 14.31 | 14.31 | 74,212 | -0.19(-1.31%) |
Mar 21, 2002 | 14.44 | 14.50 | 14.44 | 14.50 | 63,097 | +0.22(+1.54%) |
Mar 20, 2002 | 14.35 | 14.41 | 14.22 | 14.28 | 24,356 | -0.12(-0.85%) |
Mar 19, 2002 | 14.16 | 14.63 | 14.16 | 14.41 | 22,558 | +0.29(+2.04%) |
Mar 18, 2002 | 14.32 | 14.32 | 13.96 | 14.12 | 124,396 | -0.07(-0.52%) |
Mar 15, 2002 | 14.30 | 14.30 | 14.10 | 14.19 | 28,115 | -0.23(-1.61%) |
Mar 14, 2002 | 14.15 | 14.51 | 14.15 | 14.43 | 7,192 | +0.26(+1.86%) |
Mar 13, 2002 | 14.31 | 14.38 | 14.16 | 14.16 | 11,769 | -0.12(-0.81%) |
Mar 12, 2002 | 14.25 | 14.31 | 14.19 | 14.28 | 20,596 | +0.45(+3.23%) |
Mar 11, 2002 | 13.86 | 13.92 | 13.83 | 13.83 | 4,250 | -0.02(-0.18%) |
Mar 08, 2002 | 13.84 | 13.87 | 13.81 | 13.86 | 8,009 | +0.08(+0.58%) |
Mar 07, 2002 | 13.65 | 13.84 | 13.65 | 13.78 | 6,375 | +0.23(+1.67%) |
Mar 06, 2002 | 13.63 | 13.63 | 13.55 | 13.55 | 37,106 | +0.16(+1.19%) |
Mar 05, 2002 | 13.34 | 13.39 | 13.28 | 13.39 | 4,740 | -0.03(-0.23%) |
Mar 04, 2002 | 13.15 | 13.42 | 13.15 | 13.42 | 13,404 | +0.18(+1.34%) |