Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.67 | 12.85 | 12.61 | 12.74 | 5,615,010 | -0.08(-0.65%) |
May 28, 2002 | 12.82 | 12.96 | 12.73 | 12.82 | 5,600,748 | +0.11(+0.87%) |
May 27, 2002 | 13.06 | 13.14 | 12.70 | 12.71 | 5,965,284 | +0.00(+0.00%) |
May 24, 2002 | 13.06 | 13.14 | 12.70 | 12.71 | 5,965,284 | -0.42(-3.21%) |
May 23, 2002 | 12.93 | 13.18 | 12.91 | 13.14 | 4,534,699 | +0.25(+1.95%) |
May 22, 2002 | 12.95 | 13.08 | 12.77 | 12.88 | 4,956,284 | -0.14(-1.06%) |
May 21, 2002 | 13.46 | 13.50 | 12.91 | 13.02 | 6,910,708 | -0.40(-2.96%) |
May 20, 2002 | 13.69 | 13.79 | 13.38 | 13.42 | 4,758,787 | -0.25(-1.84%) |
May 17, 2002 | 13.36 | 13.77 | 13.36 | 13.67 | 9,870,748 | +0.36(+2.74%) |
May 16, 2002 | 13.24 | 13.62 | 13.22 | 13.31 | 7,883,689 | +0.14(+1.05%) |
May 15, 2002 | 13.27 | 13.52 | 13.07 | 13.17 | 7,641,471 | -0.10(-0.79%) |
May 14, 2002 | 13.27 | 13.33 | 13.16 | 13.27 | 11,864,091 | +0.37(+2.84%) |
May 13, 2002 | 12.86 | 13.16 | 12.71 | 12.91 | 7,484,827 | -0.85(-6.15%) |
May 08, 2002 | 13.78 | 13.82 | 13.54 | 13.75 | 8,570,090 | +0.31(+2.28%) |
May 07, 2002 | 13.25 | 13.64 | 13.25 | 13.45 | 8,499,020 | +0.24(+1.85%) |
May 06, 2002 | 13.26 | 13.78 | 13.15 | 13.20 | 10,423,710 | -0.06(-0.42%) |
May 03, 2002 | 13.42 | 13.53 | 13.24 | 13.26 | 10,373,308 | -0.16(-1.22%) |
May 02, 2002 | 13.52 | 13.63 | 13.37 | 13.42 | 8,500,833 | -0.18(-1.33%) |
May 01, 2002 | 13.63 | 13.64 | 13.34 | 13.60 | 11,142,386 | -0.07(-0.51%) |
Apr 30, 2002 | 13.72 | 13.75 | 13.27 | 13.67 | 13,350,268 | -0.05(-0.35%) |
Apr 29, 2002 | 13.86 | 13.95 | 13.72 | 13.72 | 4,584,010 | -0.16(-1.17%) |
Apr 26, 2002 | 14.18 | 14.22 | 13.85 | 13.88 | 6,289,325 | -0.24(-1.69%) |
Apr 25, 2002 | 13.72 | 14.18 | 13.72 | 14.12 | 8,125,540 | +0.24(+1.72%) |
Apr 24, 2002 | 13.98 | 14.08 | 13.85 | 13.88 | 6,318,696 | -0.09(-0.64%) |
Apr 23, 2002 | 14.24 | 14.32 | 13.86 | 13.97 | 11,885,720 | -0.29(-2.06%) |
Apr 22, 2002 | 14.40 | 14.51 | 14.25 | 14.26 | 5,080,774 | -0.14(-0.97%) |
Apr 19, 2002 | 14.31 | 14.43 | 14.28 | 14.40 | 4,438,244 | +0.06(+0.44%) |
Apr 18, 2002 | 14.25 | 14.40 | 14.13 | 14.34 | 4,886,057 | +0.05(+0.35%) |
Apr 17, 2002 | 14.52 | 14.66 | 14.23 | 14.29 | 5,281,293 | -0.21(-1.42%) |
Apr 16, 2002 | 14.26 | 14.57 | 14.26 | 14.50 | 5,660,574 | +0.27(+1.90%) |
Apr 15, 2002 | 14.33 | 14.45 | 14.11 | 14.23 | 4,718,898 | -0.02(-0.13%) |
Apr 12, 2002 | 14.16 | 14.30 | 14.07 | 14.25 | 7,113,156 | +0.11(+0.75%) |
Apr 11, 2002 | 14.52 | 14.52 | 14.11 | 14.14 | 6,650,839 | -0.38(-2.60%) |
Apr 10, 2002 | 14.29 | 14.52 | 14.21 | 14.52 | 6,079,742 | +0.20(+1.43%) |
Apr 09, 2002 | 14.53 | 14.54 | 14.30 | 14.31 | 4,556,452 | -0.08(-0.52%) |
Apr 08, 2002 | 13.98 | 14.47 | 13.89 | 14.39 | 7,915,231 | +0.24(+1.72%) |
Apr 05, 2002 | 14.12 | 14.25 | 14.04 | 14.14 | 6,174,018 | -0.01(-0.10%) |
Apr 04, 2002 | 13.81 | 14.18 | 13.70 | 14.16 | 13,031,541 | +0.37(+2.69%) |
Apr 03, 2002 | 13.89 | 13.98 | 13.71 | 13.79 | 12,544,204 | -0.00(-0.03%) |
Apr 02, 2002 | 13.97 | 14.29 | 13.64 | 13.79 | 27,096,134 | -0.82(-5.62%) |
Apr 01, 2002 | 14.39 | 14.66 | 14.25 | 14.61 | 7,743,721 | +0.05(+0.35%) |
Mar 29, 2002 | 14.65 | 14.71 | 14.41 | 14.56 | 7,279,228 | +0.00(+0.00%) |
Mar 28, 2002 | 14.65 | 14.71 | 14.41 | 14.56 | 7,258,560 | +0.10(+0.66%) |
Mar 27, 2002 | 14.50 | 14.50 | 14.22 | 14.47 | 7,727,041 | -0.03(-0.23%) |
Mar 26, 2002 | 14.31 | 14.63 | 14.29 | 14.50 | 9,916,067 | +0.24(+1.68%) |
Mar 25, 2002 | 14.66 | 14.66 | 14.26 | 14.26 | 7,081,610 | -0.44(-2.98%) |
Mar 22, 2002 | 14.39 | 14.82 | 14.39 | 14.70 | 6,508,699 | +0.17(+1.18%) |
Mar 21, 2002 | 14.64 | 14.67 | 14.35 | 14.53 | 9,334,454 | -0.19(-1.30%) |
Mar 20, 2002 | 14.70 | 14.82 | 14.54 | 14.72 | 9,003,762 | +0.02(+0.13%) |
Mar 19, 2002 | 14.29 | 14.74 | 14.29 | 14.70 | 10,708,352 | +0.36(+2.50%) |
Mar 18, 2002 | 14.56 | 14.60 | 14.21 | 14.34 | 11,596,364 | -0.17(-1.15%) |
Mar 15, 2002 | 14.09 | 14.52 | 14.06 | 14.51 | 11,453,498 | +0.42(+3.00%) |
Mar 14, 2002 | 13.88 | 14.09 | 13.88 | 14.09 | 7,882,235 | +0.25(+1.78%) |
Mar 13, 2002 | 13.56 | 13.97 | 13.50 | 13.84 | 8,840,228 | +0.15(+1.10%) |
Mar 12, 2002 | 13.61 | 13.85 | 13.57 | 13.69 | 9,165,119 | -0.09(-0.63%) |
Mar 11, 2002 | 13.92 | 13.92 | 13.52 | 13.77 | 9,399,360 | -0.09(-0.64%) |
Mar 08, 2002 | 13.70 | 13.96 | 13.63 | 13.86 | 12,751,975 | +0.44(+3.30%) |
Mar 07, 2002 | 13.24 | 13.71 | 13.19 | 13.42 | 25,429,254 | +0.81(+6.45%) |
Mar 06, 2002 | 12.52 | 12.73 | 12.37 | 12.61 | 8,613,965 | +0.24(+1.96%) |
Mar 05, 2002 | 12.69 | 12.73 | 12.32 | 12.36 | 13,859,360 | -0.48(-3.71%) |
Mar 04, 2002 | 12.51 | 12.87 | 12.43 | 12.84 | 9,912,441 | +0.33(+2.66%) |