Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.50 | 14.74 | 14.46 | 14.50 | 31,462 | -0.31(-2.09%) |
May 28, 2002 | 14.78 | 14.81 | 14.54 | 14.81 | 64,940 | +0.08(+0.57%) |
May 27, 2002 | 14.74 | 14.87 | 14.67 | 14.72 | 35,337 | +0.00(+0.00%) |
May 24, 2002 | 14.74 | 14.87 | 14.67 | 14.72 | 35,337 | -0.17(-1.13%) |
May 23, 2002 | 14.37 | 14.89 | 14.37 | 14.89 | 18,908 | +0.39(+2.71%) |
May 22, 2002 | 14.29 | 14.54 | 14.24 | 14.50 | 35,027 | +0.14(+0.94%) |
May 21, 2002 | 14.42 | 14.50 | 14.29 | 14.36 | 24,953 | -0.08(-0.58%) |
May 20, 2002 | 14.68 | 14.68 | 14.41 | 14.45 | 27,122 | -0.22(-1.50%) |
May 17, 2002 | 14.71 | 14.78 | 14.55 | 14.67 | 65,249 | -0.04(-0.26%) |
May 16, 2002 | 14.50 | 14.94 | 14.50 | 14.70 | 38,902 | +0.19(+1.29%) |
May 15, 2002 | 14.42 | 14.63 | 14.24 | 14.52 | 40,606 | +0.07(+0.49%) |
May 14, 2002 | 14.16 | 14.51 | 14.16 | 14.45 | 32,237 | +0.39(+2.75%) |
May 13, 2002 | 13.68 | 14.06 | 13.68 | 14.06 | 47,736 | +0.49(+3.61%) |
May 10, 2002 | 14.29 | 14.29 | 13.57 | 13.57 | 42,311 | -0.77(-5.36%) |
May 09, 2002 | 14.29 | 14.61 | 14.29 | 14.34 | 53,780 | -0.26(-1.81%) |
May 08, 2002 | 14.42 | 14.61 | 14.33 | 14.60 | 55,640 | +0.56(+4.00%) |
May 07, 2002 | 13.90 | 14.10 | 13.83 | 14.04 | 41,846 | +0.14(+0.97%) |
May 06, 2002 | 14.24 | 14.34 | 13.90 | 13.90 | 129,880 | -0.26(-1.87%) |
May 03, 2002 | 14.49 | 14.49 | 14.17 | 14.17 | 64,785 | -0.42(-2.87%) |
May 02, 2002 | 14.82 | 14.86 | 14.45 | 14.59 | 28,827 | -0.23(-1.57%) |
May 01, 2002 | 14.48 | 14.82 | 14.19 | 14.82 | 47,426 | +0.37(+2.59%) |
Apr 30, 2002 | 14.19 | 14.66 | 14.10 | 14.45 | 118,255 | +0.15(+1.08%) |
Apr 29, 2002 | 14.72 | 14.87 | 14.29 | 14.29 | 39,366 | -0.54(-3.61%) |
Apr 26, 2002 | 15.34 | 15.34 | 14.83 | 14.83 | 62,615 | -0.52(-3.36%) |
Apr 25, 2002 | 14.97 | 15.34 | 14.97 | 15.34 | 35,957 | +0.15(+0.98%) |
Apr 24, 2002 | 15.19 | 15.38 | 15.12 | 15.19 | 52,850 | +0.05(+0.34%) |
Apr 23, 2002 | 15.00 | 15.49 | 14.98 | 15.14 | 52,695 | +0.09(+0.60%) |
Apr 22, 2002 | 15.07 | 15.14 | 14.76 | 15.05 | 123,835 | -0.70(-4.46%) |
Apr 19, 2002 | 15.87 | 15.87 | 15.66 | 15.76 | 19,063 | -0.38(-2.36%) |
Apr 18, 2002 | 16.32 | 16.49 | 15.81 | 16.14 | 28,672 | -0.46(-2.80%) |
Apr 17, 2002 | 16.65 | 16.90 | 16.54 | 16.60 | 136,854 | +0.11(+0.67%) |
Apr 16, 2002 | 15.79 | 16.53 | 15.74 | 16.49 | 87,103 | +1.17(+7.62%) |
Apr 15, 2002 | 15.66 | 15.69 | 15.32 | 15.32 | 47,116 | -0.19(-1.21%) |
Apr 12, 2002 | 15.26 | 16.03 | 15.14 | 15.51 | 34,407 | +0.35(+2.30%) |
Apr 11, 2002 | 15.77 | 15.81 | 15.10 | 15.16 | 88,343 | -0.83(-5.17%) |
Apr 10, 2002 | 15.68 | 16.03 | 15.65 | 15.99 | 167,077 | +0.08(+0.53%) |
Apr 09, 2002 | 16.45 | 16.52 | 15.90 | 15.90 | 181,336 | -0.61(-3.71%) |
Apr 08, 2002 | 16.61 | 16.65 | 16.36 | 16.52 | 25,883 | -0.14(-0.85%) |
Apr 05, 2002 | 16.90 | 16.90 | 16.58 | 16.66 | 125,540 | -0.25(-1.45%) |
Apr 04, 2002 | 16.65 | 16.93 | 16.65 | 16.90 | 29,602 | +0.10(+0.58%) |
Apr 03, 2002 | 16.72 | 16.96 | 16.66 | 16.81 | 21,078 | -0.03(-0.19%) |
Apr 02, 2002 | 16.71 | 16.85 | 16.63 | 16.84 | 15,033 | -0.04(-0.23%) |
Apr 01, 2002 | 16.74 | 16.91 | 16.59 | 16.88 | 14,878 | -0.03(-0.15%) |
Mar 29, 2002 | 16.84 | 17.05 | 16.76 | 16.90 | 64,630 | +0.00(+0.00%) |
Mar 28, 2002 | 16.84 | 17.05 | 16.76 | 16.90 | 64,630 | +0.18(+1.08%) |
Mar 27, 2002 | 16.94 | 16.96 | 16.72 | 16.72 | 20,148 | -0.22(-1.29%) |
Mar 26, 2002 | 16.79 | 17.01 | 16.79 | 16.94 | 15,343 | +0.16(+0.96%) |
Mar 25, 2002 | 17.07 | 17.09 | 16.78 | 16.78 | 50,836 | -0.27(-1.59%) |
Mar 22, 2002 | 17.29 | 17.30 | 16.98 | 17.05 | 28,207 | -0.33(-1.89%) |
Mar 21, 2002 | 17.32 | 17.43 | 17.17 | 17.38 | 25,263 | -0.06(-0.37%) |
Mar 20, 2002 | 17.32 | 17.50 | 17.32 | 17.45 | 17,358 | -0.02(-0.11%) |
Mar 19, 2002 | 17.56 | 17.66 | 17.29 | 17.47 | 20,303 | -0.18(-1.02%) |
Mar 18, 2002 | 17.68 | 17.74 | 17.49 | 17.65 | 28,052 | +0.19(+1.11%) |
Mar 15, 2002 | 17.52 | 17.67 | 17.45 | 17.45 | 33,787 | +0.10(+0.56%) |
Mar 14, 2002 | 17.45 | 17.57 | 17.30 | 17.36 | 31,617 | -0.23(-1.28%) |
Mar 13, 2002 | 17.71 | 17.71 | 17.42 | 17.58 | 36,732 | -0.19(-1.05%) |
Mar 12, 2002 | 17.45 | 17.78 | 17.43 | 17.77 | 39,676 | -0.14(-0.79%) |
Mar 11, 2002 | 17.76 | 17.92 | 17.55 | 17.91 | 104,151 | +0.05(+0.29%) |
Mar 08, 2002 | 18.07 | 18.07 | 17.70 | 17.86 | 50,526 | +0.02(+0.11%) |
Mar 07, 2002 | 18.19 | 18.22 | 17.65 | 17.84 | 107,871 | -0.16(-0.90%) |
Mar 06, 2002 | 17.42 | 18.10 | 17.42 | 18.00 | 77,184 | +0.73(+4.22%) |
Mar 05, 2002 | 17.39 | 17.48 | 17.24 | 17.27 | 50,061 | -0.15(-0.85%) |
Mar 04, 2002 | 17.28 | 17.42 | 17.10 | 17.42 | 24,023 | +0.10(+0.60%) |