Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.54 | 13.59 | 13.04 | 13.18 | 1,284,719 | -0.69(-4.95%) |
May 28, 2002 | 13.89 | 14.02 | 13.54 | 13.87 | 1,255,146 | +0.22(+1.59%) |
May 27, 2002 | 14.30 | 14.36 | 13.46 | 13.65 | 2,643,982 | +0.00(+0.00%) |
May 24, 2002 | 14.30 | 14.36 | 13.46 | 13.65 | 2,640,326 | -0.86(-5.91%) |
May 23, 2002 | 14.76 | 14.78 | 13.63 | 14.51 | 2,142,344 | -0.22(-1.47%) |
May 22, 2002 | 15.03 | 15.30 | 14.45 | 14.73 | 1,360,369 | -0.35(-2.34%) |
May 21, 2002 | 15.66 | 15.84 | 14.79 | 15.08 | 960,743 | -0.52(-3.36%) |
May 20, 2002 | 15.96 | 15.98 | 15.43 | 15.60 | 709,979 | -0.08(-0.52%) |
May 17, 2002 | 16.81 | 17.19 | 15.24 | 15.68 | 6,163,975 | -2.07(-11.65%) |
May 16, 2002 | 17.74 | 17.84 | 17.38 | 17.75 | 964,287 | -0.05(-0.25%) |
May 15, 2002 | 17.74 | 18.27 | 17.15 | 17.80 | 1,845,614 | +0.01(+0.05%) |
May 14, 2002 | 17.31 | 17.88 | 17.18 | 17.79 | 1,618,997 | +1.26(+7.65%) |
May 13, 2002 | 15.44 | 16.52 | 15.44 | 16.52 | 640,643 | +1.08(+7.02%) |
May 10, 2002 | 16.34 | 16.43 | 15.30 | 15.44 | 653,934 | -0.85(-5.21%) |
May 09, 2002 | 16.82 | 17.15 | 16.12 | 16.29 | 1,063,972 | -0.60(-3.53%) |
May 08, 2002 | 15.66 | 17.01 | 15.66 | 16.88 | 1,504,137 | +2.11(+14.30%) |
May 07, 2002 | 14.85 | 15.37 | 14.49 | 14.77 | 908,131 | +0.01(+0.06%) |
May 06, 2002 | 14.91 | 15.39 | 14.65 | 14.76 | 449,912 | -0.12(-0.79%) |
May 03, 2002 | 15.51 | 15.66 | 14.68 | 14.88 | 1,125,777 | -0.54(-3.51%) |
May 02, 2002 | 16.43 | 16.85 | 15.30 | 15.42 | 981,898 | -1.05(-6.36%) |
May 01, 2002 | 16.39 | 16.66 | 15.45 | 16.47 | 1,072,058 | +0.09(+0.55%) |
Apr 30, 2002 | 15.66 | 16.45 | 15.62 | 16.38 | 2,495,783 | +0.76(+4.86%) |
Apr 29, 2002 | 15.71 | 16.21 | 15.38 | 15.62 | 645,516 | -0.03(-0.17%) |
Apr 26, 2002 | 17.02 | 17.37 | 15.61 | 15.65 | 1,279,292 | -1.32(-7.77%) |
Apr 25, 2002 | 16.52 | 17.19 | 16.36 | 16.96 | 1,045,364 | +0.49(+2.96%) |
Apr 24, 2002 | 17.15 | 17.52 | 16.34 | 16.48 | 892,735 | -0.66(-3.85%) |
Apr 23, 2002 | 17.98 | 18.15 | 17.08 | 17.14 | 1,019,003 | -0.65(-3.65%) |
Apr 22, 2002 | 18.04 | 18.04 | 17.52 | 17.79 | 574,961 | -0.27(-1.50%) |
Apr 19, 2002 | 18.30 | 18.46 | 17.96 | 18.06 | 614,946 | -0.18(-0.99%) |
Apr 18, 2002 | 18.96 | 19.07 | 18.10 | 18.24 | 1,412,981 | -0.54(-2.88%) |
Apr 17, 2002 | 18.76 | 19.56 | 18.60 | 18.78 | 1,202,313 | +0.05(+0.24%) |
Apr 16, 2002 | 18.42 | 19.07 | 18.37 | 18.73 | 1,870,979 | +0.79(+4.43%) |
Apr 15, 2002 | 17.19 | 18.06 | 17.11 | 17.94 | 1,873,305 | +0.65(+3.76%) |
Apr 12, 2002 | 17.01 | 17.30 | 16.65 | 17.29 | 780,313 | +0.40(+2.35%) |
Apr 11, 2002 | 17.09 | 17.42 | 16.79 | 16.89 | 380,575 | -0.25(-1.47%) |
Apr 10, 2002 | 17.21 | 17.52 | 16.72 | 17.14 | 601,655 | -0.09(-0.52%) |
Apr 09, 2002 | 17.89 | 18.16 | 17.08 | 17.23 | 1,427,269 | -0.54(-3.05%) |
Apr 08, 2002 | 17.47 | 17.82 | 16.89 | 17.78 | 1,523,299 | +0.13(+0.72%) |
Apr 05, 2002 | 18.26 | 18.41 | 17.61 | 17.65 | 328,407 | -0.51(-2.83%) |
Apr 04, 2002 | 17.92 | 18.35 | 17.71 | 18.17 | 795,819 | +0.24(+1.36%) |
Apr 03, 2002 | 18.60 | 18.82 | 17.75 | 17.92 | 656,260 | -0.59(-3.17%) |
Apr 02, 2002 | 19.00 | 19.01 | 18.46 | 18.51 | 579,835 | -0.59(-3.07%) |
Apr 01, 2002 | 18.64 | 19.19 | 18.01 | 19.10 | 714,520 | +0.31(+1.63%) |
Mar 29, 2002 | 18.19 | 18.96 | 18.19 | 18.79 | 715,185 | +0.00(+0.00%) |
Mar 28, 2002 | 18.19 | 18.96 | 18.19 | 18.79 | 712,859 | +0.63(+3.48%) |
Mar 27, 2002 | 18.20 | 18.53 | 17.71 | 18.16 | 737,226 | -0.05(-0.25%) |
Mar 26, 2002 | 17.61 | 18.26 | 17.42 | 18.20 | 1,156,569 | +0.65(+3.70%) |
Mar 25, 2002 | 18.06 | 18.39 | 17.52 | 17.55 | 468,077 | -0.46(-2.56%) |
Mar 22, 2002 | 18.47 | 18.78 | 18.01 | 18.01 | 1,480,213 | -0.42(-2.25%) |
Mar 21, 2002 | 17.68 | 18.46 | 17.42 | 18.43 | 1,461,937 | +0.77(+4.35%) |
Mar 20, 2002 | 17.92 | 17.94 | 17.51 | 17.66 | 912,783 | -0.47(-2.59%) |
Mar 19, 2002 | 17.83 | 18.14 | 17.54 | 18.13 | 981,234 | +0.46(+2.61%) |
Mar 18, 2002 | 17.62 | 18.51 | 17.42 | 17.67 | 1,041,045 | -0.01(-0.05%) |
Mar 15, 2002 | 16.96 | 17.76 | 16.96 | 17.68 | 798,477 | +0.53(+3.11%) |
Mar 14, 2002 | 16.93 | 17.36 | 16.57 | 17.14 | 1,419,848 | +0.19(+1.12%) |
Mar 13, 2002 | 17.70 | 17.71 | 16.89 | 16.96 | 1,839,079 | -0.92(-5.15%) |
Mar 12, 2002 | 17.88 | 18.19 | 17.61 | 17.88 | 790,835 | -0.43(-2.37%) |
Mar 11, 2002 | 18.60 | 18.71 | 18.18 | 18.31 | 886,533 | -0.70(-3.70%) |
Mar 08, 2002 | 18.78 | 19.55 | 18.65 | 19.01 | 1,531,939 | +0.33(+1.79%) |
Mar 07, 2002 | 18.34 | 18.78 | 17.99 | 18.68 | 1,241,301 | +0.35(+1.92%) |
Mar 06, 2002 | 18.47 | 18.50 | 17.79 | 18.33 | 1,278,628 | -0.27(-1.46%) |
Mar 05, 2002 | 17.74 | 18.82 | 17.51 | 18.60 | 3,027,769 | +0.64(+3.57%) |
Mar 04, 2002 | 17.34 | 18.06 | 17.26 | 17.96 | 2,467,207 | +0.48(+2.74%) |