Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.68 | 12.86 | 12.62 | 12.75 | 5,610,440 | -0.08(-0.65%) |
May 28, 2002 | 12.83 | 12.97 | 12.74 | 12.83 | 5,596,190 | +0.11(+0.87%) |
May 27, 2002 | 13.07 | 13.15 | 12.71 | 12.72 | 5,960,429 | +0.00(+0.00%) |
May 24, 2002 | 13.07 | 13.15 | 12.71 | 12.72 | 5,960,429 | -0.42(-3.21%) |
May 23, 2002 | 12.94 | 13.19 | 12.92 | 13.15 | 4,531,008 | +0.25(+1.95%) |
May 22, 2002 | 12.96 | 13.09 | 12.78 | 12.90 | 4,952,250 | -0.14(-1.06%) |
May 21, 2002 | 13.47 | 13.51 | 12.92 | 13.03 | 6,905,083 | -0.40(-2.96%) |
May 20, 2002 | 13.70 | 13.80 | 13.39 | 13.43 | 4,754,913 | -0.25(-1.84%) |
May 17, 2002 | 13.37 | 13.78 | 13.37 | 13.68 | 9,862,714 | +0.36(+2.74%) |
May 16, 2002 | 13.25 | 13.63 | 13.23 | 13.32 | 7,877,273 | +0.14(+1.05%) |
May 15, 2002 | 13.28 | 13.54 | 13.09 | 13.18 | 7,635,252 | -0.10(-0.79%) |
May 14, 2002 | 13.28 | 13.34 | 13.17 | 13.28 | 11,854,435 | +0.37(+2.84%) |
May 13, 2002 | 12.87 | 13.17 | 12.72 | 12.92 | 7,478,735 | -0.85(-6.15%) |
May 08, 2002 | 13.79 | 13.83 | 13.55 | 13.76 | 8,563,116 | +0.31(+2.28%) |
May 07, 2002 | 13.26 | 13.65 | 13.26 | 13.46 | 8,492,104 | +0.24(+1.85%) |
May 06, 2002 | 13.27 | 13.79 | 13.16 | 13.21 | 10,415,227 | -0.06(-0.42%) |
May 03, 2002 | 13.43 | 13.54 | 13.25 | 13.27 | 10,364,866 | -0.16(-1.22%) |
May 02, 2002 | 13.53 | 13.64 | 13.38 | 13.43 | 8,493,915 | -0.18(-1.32%) |
May 01, 2002 | 13.64 | 13.65 | 13.35 | 13.61 | 11,133,318 | -0.07(-0.51%) |
Apr 30, 2002 | 13.73 | 13.76 | 13.28 | 13.68 | 13,339,403 | -0.05(-0.35%) |
Apr 29, 2002 | 13.87 | 13.97 | 13.73 | 13.73 | 4,580,279 | -0.16(-1.17%) |
Apr 26, 2002 | 14.20 | 14.24 | 13.86 | 13.89 | 6,284,207 | -0.24(-1.69%) |
Apr 25, 2002 | 13.73 | 14.19 | 13.73 | 14.13 | 8,118,928 | +0.24(+1.72%) |
Apr 24, 2002 | 13.99 | 14.09 | 13.86 | 13.89 | 6,313,554 | -0.09(-0.65%) |
Apr 23, 2002 | 14.25 | 14.33 | 13.88 | 13.98 | 11,876,047 | -0.29(-2.06%) |
Apr 22, 2002 | 14.42 | 14.52 | 14.26 | 14.28 | 5,076,639 | -0.14(-0.97%) |
Apr 19, 2002 | 14.32 | 14.44 | 14.29 | 14.42 | 4,434,632 | +0.06(+0.44%) |
Apr 18, 2002 | 14.26 | 14.41 | 14.15 | 14.35 | 4,882,081 | +0.05(+0.35%) |
Apr 17, 2002 | 14.54 | 14.67 | 14.24 | 14.30 | 5,276,995 | -0.21(-1.42%) |
Apr 16, 2002 | 14.27 | 14.58 | 14.27 | 14.51 | 5,655,968 | +0.27(+1.90%) |
Apr 15, 2002 | 14.34 | 14.47 | 14.13 | 14.24 | 4,715,057 | -0.02(-0.13%) |
Apr 12, 2002 | 14.17 | 14.31 | 14.08 | 14.26 | 7,107,368 | +0.11(+0.75%) |
Apr 11, 2002 | 14.53 | 14.54 | 14.12 | 14.15 | 6,645,427 | -0.38(-2.60%) |
Apr 10, 2002 | 14.30 | 14.53 | 14.22 | 14.53 | 6,074,794 | +0.20(+1.43%) |
Apr 09, 2002 | 14.55 | 14.55 | 14.31 | 14.32 | 4,552,744 | -0.08(-0.52%) |
Apr 08, 2002 | 13.99 | 14.48 | 13.90 | 14.40 | 7,908,790 | +0.24(+1.72%) |
Apr 05, 2002 | 14.13 | 14.26 | 14.05 | 14.16 | 6,168,994 | -0.01(-0.10%) |
Apr 04, 2002 | 13.82 | 14.19 | 13.71 | 14.17 | 13,020,936 | +0.37(+2.69%) |
Apr 03, 2002 | 13.90 | 13.99 | 13.72 | 13.80 | 12,533,996 | -0.00(-0.03%) |
Apr 02, 2002 | 13.98 | 14.30 | 13.65 | 13.80 | 27,074,082 | -0.82(-5.62%) |
Apr 01, 2002 | 14.40 | 14.67 | 14.26 | 14.62 | 7,737,419 | +0.05(+0.35%) |
Mar 29, 2002 | 14.66 | 14.72 | 14.43 | 14.57 | 7,273,304 | +0.00(+0.00%) |
Mar 28, 2002 | 14.66 | 14.72 | 14.43 | 14.57 | 7,252,653 | +0.10(+0.66%) |
Mar 27, 2002 | 14.51 | 14.51 | 14.23 | 14.48 | 7,720,753 | -0.03(-0.23%) |
Mar 26, 2002 | 14.32 | 14.64 | 14.30 | 14.51 | 9,907,998 | +0.24(+1.68%) |
Mar 25, 2002 | 14.67 | 14.67 | 14.27 | 14.27 | 7,075,847 | -0.44(-2.98%) |
Mar 22, 2002 | 14.40 | 14.83 | 14.40 | 14.71 | 6,503,403 | +0.17(+1.18%) |
Mar 21, 2002 | 14.66 | 14.68 | 14.36 | 14.54 | 9,326,858 | -0.19(-1.30%) |
Mar 20, 2002 | 14.71 | 14.83 | 14.55 | 14.73 | 8,996,434 | +0.02(+0.13%) |
Mar 19, 2002 | 14.30 | 14.75 | 14.30 | 14.71 | 10,699,637 | +0.36(+2.50%) |
Mar 18, 2002 | 14.57 | 14.61 | 14.22 | 14.35 | 11,586,926 | -0.17(-1.15%) |
Mar 15, 2002 | 14.10 | 14.54 | 14.08 | 14.52 | 11,444,177 | +0.42(+3.00%) |
Mar 14, 2002 | 13.89 | 14.10 | 13.89 | 14.10 | 7,875,820 | +0.25(+1.78%) |
Mar 13, 2002 | 13.57 | 13.98 | 13.51 | 13.85 | 8,833,034 | +0.15(+1.10%) |
Mar 12, 2002 | 13.63 | 13.86 | 13.58 | 13.70 | 9,157,661 | -0.09(-0.63%) |
Mar 11, 2002 | 13.93 | 13.93 | 13.53 | 13.79 | 9,391,711 | -0.09(-0.64%) |
Mar 08, 2002 | 13.71 | 13.98 | 13.64 | 13.87 | 12,741,597 | +0.44(+3.30%) |
Mar 07, 2002 | 13.25 | 13.72 | 13.20 | 13.43 | 25,408,560 | +0.81(+6.45%) |
Mar 06, 2002 | 12.53 | 12.74 | 12.38 | 12.62 | 8,606,955 | +0.24(+1.96%) |
Mar 05, 2002 | 12.70 | 12.74 | 12.33 | 12.37 | 13,848,082 | -0.48(-3.71%) |
Mar 04, 2002 | 12.52 | 12.88 | 12.44 | 12.85 | 9,904,375 | +0.33(+2.66%) |