Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.67 | 17.92 | 17.60 | 17.88 | 13,056,680 | +0.38(+2.15%) |
May 30, 2002 | 17.35 | 17.57 | 17.32 | 17.50 | 15,002,350 | +0.08(+0.44%) |
May 29, 2002 | 17.54 | 17.54 | 17.32 | 17.43 | 13,945,002 | -0.16(-0.90%) |
May 28, 2002 | 18.01 | 18.07 | 17.56 | 17.59 | 10,905,942 | -0.50(-2.78%) |
May 27, 2002 | 18.26 | 18.50 | 17.95 | 18.09 | 10,764,568 | +0.00(+0.00%) |
May 24, 2002 | 18.26 | 18.50 | 17.95 | 18.09 | 10,764,568 | -0.16(-0.86%) |
May 23, 2002 | 18.09 | 18.25 | 17.95 | 18.25 | 8,885,391 | +0.16(+0.87%) |
May 22, 2002 | 17.88 | 18.12 | 17.87 | 18.09 | 8,497,935 | +0.24(+1.33%) |
May 21, 2002 | 18.09 | 18.14 | 17.78 | 17.85 | 13,012,870 | -0.24(-1.32%) |
May 20, 2002 | 18.26 | 18.34 | 17.99 | 18.09 | 8,422,121 | -0.26(-1.40%) |
May 17, 2002 | 18.33 | 18.43 | 18.20 | 18.34 | 10,965,287 | -0.02(-0.09%) |
May 16, 2002 | 18.33 | 18.41 | 18.15 | 18.36 | 11,932,529 | +0.12(+0.63%) |
May 15, 2002 | 18.15 | 18.29 | 18.09 | 18.25 | 11,300,544 | +0.01(+0.07%) |
May 14, 2002 | 18.30 | 18.31 | 18.13 | 18.23 | 11,064,404 | -0.08(-0.42%) |
May 13, 2002 | 18.02 | 18.31 | 18.01 | 18.31 | 9,790,491 | +0.17(+0.94%) |
May 10, 2002 | 18.15 | 18.31 | 18.09 | 18.14 | 10,549,557 | -0.05(-0.25%) |
May 09, 2002 | 18.22 | 18.31 | 18.16 | 18.18 | 8,395,711 | +0.00(+0.00%) |
May 08, 2002 | 18.22 | 18.34 | 17.97 | 18.18 | 16,228,414 | -0.05(-0.26%) |
May 07, 2002 | 18.34 | 18.34 | 18.10 | 18.23 | 13,931,331 | +0.02(+0.11%) |
May 06, 2002 | 18.28 | 18.38 | 18.18 | 18.21 | 12,112,120 | -0.09(-0.47%) |
May 03, 2002 | 18.34 | 18.40 | 18.10 | 18.30 | 14,013,980 | -0.25(-1.35%) |
May 02, 2002 | 18.47 | 18.60 | 18.37 | 18.55 | 20,275,420 | +0.01(+0.03%) |
May 01, 2002 | 17.95 | 18.64 | 17.93 | 18.54 | 25,102,930 | +0.68(+3.80%) |
Apr 30, 2002 | 17.67 | 18.04 | 17.61 | 17.87 | 20,270,138 | +0.28(+1.59%) |
Apr 29, 2002 | 17.52 | 17.73 | 17.40 | 17.59 | 12,675,439 | +0.06(+0.35%) |
Apr 26, 2002 | 17.67 | 17.73 | 17.52 | 17.52 | 9,713,434 | -0.17(-0.96%) |
Apr 25, 2002 | 17.69 | 17.70 | 17.43 | 17.69 | 13,968,305 | +0.00(+0.00%) |
Apr 24, 2002 | 17.62 | 17.72 | 17.54 | 17.69 | 14,629,808 | +0.15(+0.84%) |
Apr 23, 2002 | 17.72 | 17.75 | 17.46 | 17.55 | 11,845,220 | -0.25(-1.41%) |
Apr 22, 2002 | 17.70 | 17.97 | 17.63 | 17.80 | 17,398,240 | +0.13(+0.71%) |
Apr 19, 2002 | 17.29 | 17.69 | 17.25 | 17.67 | 14,356,694 | +0.39(+2.23%) |
Apr 18, 2002 | 17.36 | 17.44 | 17.13 | 17.29 | 11,553,773 | -0.07(-0.39%) |
Apr 17, 2002 | 17.27 | 17.40 | 17.14 | 17.35 | 12,824,269 | +0.01(+0.07%) |
Apr 16, 2002 | 16.86 | 17.35 | 16.67 | 17.34 | 19,758,398 | +0.48(+2.84%) |
Apr 15, 2002 | 17.01 | 17.06 | 16.80 | 16.86 | 13,568,731 | -0.31(-1.82%) |
Apr 12, 2002 | 16.98 | 17.22 | 16.89 | 17.17 | 10,996,980 | +0.07(+0.41%) |
Apr 11, 2002 | 17.41 | 17.42 | 17.06 | 17.10 | 13,750,186 | -0.35(-1.99%) |
Apr 10, 2002 | 17.09 | 17.52 | 17.06 | 17.45 | 12,933,950 | +0.28(+1.63%) |
Apr 09, 2002 | 17.06 | 17.23 | 16.98 | 17.17 | 13,906,785 | +0.11(+0.66%) |
Apr 08, 2002 | 16.61 | 17.09 | 16.59 | 17.06 | 15,994,138 | +0.26(+1.57%) |
Apr 05, 2002 | 16.70 | 16.83 | 16.61 | 16.79 | 8,893,780 | +0.05(+0.31%) |
Apr 04, 2002 | 16.65 | 16.87 | 16.59 | 16.74 | 14,699,097 | +0.09(+0.54%) |
Apr 03, 2002 | 16.72 | 16.79 | 16.57 | 16.65 | 13,054,505 | -0.17(-1.03%) |
Apr 02, 2002 | 16.80 | 16.83 | 16.64 | 16.83 | 13,357,138 | -0.01(-0.04%) |
Apr 01, 2002 | 16.74 | 16.85 | 16.59 | 16.83 | 12,364,728 | +0.01(+0.08%) |
Mar 29, 2002 | 16.83 | 16.88 | 16.72 | 16.82 | 15,831,326 | +0.00(+0.00%) |
Mar 28, 2002 | 16.83 | 16.88 | 16.72 | 16.82 | 15,831,326 | -0.01(-0.06%) |
Mar 27, 2002 | 16.72 | 16.85 | 16.69 | 16.83 | 30,007,186 | -0.10(-0.59%) |
Mar 26, 2002 | 16.66 | 16.95 | 16.65 | 16.93 | 25,756,354 | +0.27(+1.64%) |
Mar 25, 2002 | 16.56 | 16.76 | 16.53 | 16.66 | 23,475,738 | +0.16(+0.98%) |
Mar 22, 2002 | 16.22 | 16.57 | 16.17 | 16.49 | 20,648,272 | +0.27(+1.69%) |
Mar 21, 2002 | 16.09 | 16.34 | 16.05 | 16.22 | 23,417,014 | +0.32(+2.00%) |
Mar 20, 2002 | 15.83 | 16.02 | 15.81 | 15.90 | 11,359,579 | +0.07(+0.43%) |
Mar 19, 2002 | 15.74 | 15.91 | 15.72 | 15.83 | 13,022,502 | +0.17(+1.09%) |
Mar 18, 2002 | 15.71 | 15.81 | 15.51 | 15.66 | 12,857,515 | +0.01(+0.06%) |
Mar 15, 2002 | 15.56 | 15.79 | 15.52 | 15.65 | 22,848,414 | +0.24(+1.57%) |
Mar 14, 2002 | 15.46 | 15.56 | 15.38 | 15.41 | 12,587,197 | -0.02(-0.13%) |
Mar 13, 2002 | 15.35 | 15.48 | 15.32 | 15.43 | 10,858,714 | -0.04(-0.29%) |
Mar 12, 2002 | 15.26 | 15.48 | 15.13 | 15.48 | 10,686,580 | +0.16(+1.07%) |
Mar 11, 2002 | 15.48 | 15.48 | 15.26 | 15.31 | 9,428,202 | -0.09(-0.56%) |
Mar 08, 2002 | 15.28 | 15.50 | 15.26 | 15.40 | 12,334,900 | +0.29(+1.92%) |
Mar 07, 2002 | 15.16 | 15.19 | 14.92 | 15.11 | 17,876,734 | -0.19(-1.24%) |
Mar 06, 2002 | 15.17 | 15.45 | 15.17 | 15.30 | 12,163,077 | -0.02(-0.13%) |
Mar 05, 2002 | 15.29 | 15.42 | 15.21 | 15.32 | 13,515,911 | -0.05(-0.36%) |
Mar 04, 2002 | 15.48 | 15.58 | 15.19 | 15.37 | 14,365,083 | -0.21(-1.32%) |