Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.38 | 15.52 | 15.31 | 15.31 | 10,534,040 | +0.02(+0.13%) |
May 28, 2002 | 15.38 | 15.41 | 15.27 | 15.29 | 10,168,467 | -0.09(-0.56%) |
May 27, 2002 | 15.44 | 15.57 | 15.37 | 15.38 | 11,441,165 | +0.00(+0.00%) |
May 24, 2002 | 15.44 | 15.57 | 15.37 | 15.38 | 11,436,710 | -0.10(-0.67%) |
May 23, 2002 | 15.33 | 15.50 | 15.31 | 15.48 | 11,989,896 | +0.25(+1.62%) |
May 22, 2002 | 15.15 | 15.29 | 15.04 | 15.24 | 11,941,879 | +0.09(+0.59%) |
May 21, 2002 | 15.36 | 15.42 | 15.14 | 15.15 | 15,380,540 | -0.16(-1.07%) |
May 20, 2002 | 15.47 | 15.50 | 15.29 | 15.31 | 9,619,489 | -0.22(-1.43%) |
May 17, 2002 | 15.52 | 15.55 | 15.44 | 15.53 | 14,861,263 | +0.14(+0.91%) |
May 16, 2002 | 15.31 | 15.55 | 15.31 | 15.40 | 12,284,928 | +0.06(+0.38%) |
May 15, 2002 | 15.18 | 15.45 | 15.18 | 15.34 | 13,657,620 | +0.01(+0.05%) |
May 14, 2002 | 15.21 | 15.34 | 15.18 | 15.33 | 16,521,810 | +0.18(+1.17%) |
May 13, 2002 | 14.92 | 15.15 | 14.92 | 15.15 | 14,601,130 | +0.23(+1.56%) |
May 10, 2002 | 15.05 | 15.12 | 14.90 | 14.92 | 12,879,943 | -0.12(-0.77%) |
May 09, 2002 | 14.87 | 15.14 | 14.84 | 15.03 | 14,967,693 | +0.08(+0.57%) |
May 08, 2002 | 15.03 | 15.07 | 14.90 | 14.95 | 17,337,356 | +0.21(+1.43%) |
May 07, 2002 | 14.78 | 14.92 | 14.70 | 14.74 | 17,139,348 | +0.10(+0.68%) |
May 06, 2002 | 14.88 | 15.03 | 14.59 | 14.64 | 14,439,753 | -0.24(-1.64%) |
May 03, 2002 | 14.78 | 14.95 | 14.76 | 14.88 | 11,543,387 | +0.03(+0.18%) |
May 02, 2002 | 14.55 | 14.86 | 14.55 | 14.86 | 15,359,502 | +0.26(+1.81%) |
May 01, 2002 | 14.55 | 14.72 | 14.45 | 14.59 | 14,674,393 | -0.05(-0.33%) |
Apr 30, 2002 | 14.39 | 14.75 | 14.39 | 14.64 | 14,450,644 | +0.24(+1.70%) |
Apr 29, 2002 | 14.44 | 14.60 | 14.36 | 14.40 | 12,829,946 | -0.10(-0.71%) |
Apr 26, 2002 | 14.38 | 14.57 | 14.27 | 14.50 | 20,412,672 | +0.19(+1.33%) |
Apr 25, 2002 | 14.37 | 14.45 | 14.26 | 14.31 | 15,941,646 | -0.13(-0.92%) |
Apr 24, 2002 | 14.51 | 14.65 | 14.44 | 14.44 | 14,035,816 | -0.10(-0.69%) |
Apr 23, 2002 | 14.34 | 14.62 | 14.30 | 14.54 | 16,989,110 | +0.19(+1.32%) |
Apr 22, 2002 | 14.38 | 14.58 | 14.32 | 14.36 | 17,102,470 | -0.11(-0.78%) |
Apr 19, 2002 | 14.34 | 14.53 | 14.29 | 14.47 | 15,914,915 | +0.20(+1.42%) |
Apr 18, 2002 | 14.19 | 14.33 | 14.06 | 14.27 | 13,923,694 | -0.04(-0.25%) |
Apr 17, 2002 | 14.25 | 14.38 | 14.16 | 14.30 | 17,280,430 | +0.02(+0.11%) |
Apr 16, 2002 | 14.12 | 14.33 | 14.09 | 14.29 | 19,617,670 | +0.31(+2.20%) |
Apr 15, 2002 | 14.15 | 14.24 | 13.85 | 13.98 | 19,228,584 | -0.17(-1.21%) |
Apr 12, 2002 | 13.97 | 14.15 | 13.92 | 14.15 | 15,260,497 | +0.29(+2.11%) |
Apr 11, 2002 | 14.10 | 14.13 | 13.75 | 13.86 | 15,865,660 | -0.27(-1.92%) |
Apr 10, 2002 | 14.05 | 14.16 | 14.01 | 14.13 | 19,554,554 | +0.05(+0.34%) |
Apr 09, 2002 | 14.04 | 14.13 | 14.01 | 14.08 | 10,448,649 | +0.04(+0.32%) |
Apr 08, 2002 | 13.70 | 14.10 | 13.70 | 14.04 | 13,452,434 | +0.11(+0.81%) |
Apr 05, 2002 | 13.88 | 14.08 | 13.88 | 13.92 | 11,078,315 | +0.04(+0.32%) |
Apr 04, 2002 | 13.71 | 13.93 | 13.70 | 13.88 | 10,405,830 | +0.09(+0.64%) |
Apr 03, 2002 | 13.88 | 13.94 | 13.75 | 13.79 | 12,329,975 | -0.10(-0.71%) |
Apr 02, 2002 | 13.64 | 13.89 | 13.62 | 13.89 | 10,556,811 | +0.12(+0.88%) |
Apr 01, 2002 | 13.54 | 13.80 | 13.50 | 13.77 | 12,660,649 | +0.03(+0.19%) |
Mar 29, 2002 | 13.85 | 14.06 | 13.70 | 13.74 | 10,330,339 | +0.00(+0.00%) |
Mar 28, 2002 | 13.85 | 14.06 | 13.70 | 13.74 | 10,248,661 | -0.16(-1.13%) |
Mar 27, 2002 | 13.80 | 14.02 | 13.80 | 13.90 | 14,270,951 | -0.06(-0.46%) |
Mar 26, 2002 | 13.75 | 14.02 | 13.75 | 13.96 | 11,143,658 | +0.20(+1.42%) |
Mar 25, 2002 | 13.97 | 13.97 | 13.76 | 13.77 | 8,484,902 | -0.10(-0.73%) |
Mar 22, 2002 | 13.74 | 14.03 | 13.69 | 13.87 | 11,380,773 | +0.13(+0.96%) |
Mar 21, 2002 | 13.69 | 13.79 | 13.59 | 13.74 | 9,830,121 | +0.03(+0.24%) |
Mar 20, 2002 | 13.73 | 13.86 | 13.69 | 13.70 | 8,724,987 | -0.21(-1.48%) |
Mar 19, 2002 | 13.94 | 14.03 | 13.86 | 13.91 | 7,524,314 | +0.01(+0.07%) |
Mar 18, 2002 | 13.86 | 14.01 | 13.84 | 13.90 | 13,283,137 | -0.07(-0.54%) |
Mar 15, 2002 | 13.69 | 14.01 | 13.63 | 13.98 | 23,276,614 | +0.44(+3.25%) |
Mar 14, 2002 | 13.61 | 13.71 | 13.49 | 13.53 | 10,689,724 | -0.11(-0.81%) |
Mar 13, 2002 | 13.65 | 13.83 | 13.55 | 13.65 | 11,398,346 | -0.09(-0.66%) |
Mar 12, 2002 | 13.48 | 13.79 | 13.48 | 13.74 | 15,832,989 | +0.05(+0.37%) |
Mar 11, 2002 | 13.56 | 13.83 | 13.56 | 13.69 | 16,655,218 | -0.02(-0.12%) |
Mar 08, 2002 | 13.72 | 13.80 | 13.64 | 13.70 | 16,351,028 | +0.17(+1.27%) |
Mar 07, 2002 | 13.62 | 13.73 | 13.51 | 13.53 | 18,852,368 | +0.06(+0.42%) |
Mar 06, 2002 | 13.21 | 13.58 | 13.18 | 13.47 | 17,442,796 | +0.33(+2.54%) |
Mar 05, 2002 | 13.33 | 13.47 | 13.09 | 13.14 | 21,937,832 | -0.27(-2.03%) |
Mar 04, 2002 | 13.13 | 13.48 | 13.12 | 13.41 | 32,920,608 | +0.32(+2.47%) |