Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.06 | 13.25 | 13.01 | 13.14 | 5,446,371 | -0.09(-0.65%) |
May 28, 2002 | 13.22 | 13.36 | 13.13 | 13.22 | 5,432,537 | +0.11(+0.87%) |
May 27, 2002 | 13.46 | 13.54 | 13.09 | 13.11 | 5,786,124 | +0.00(+0.00%) |
May 24, 2002 | 13.46 | 13.54 | 13.09 | 13.11 | 5,786,124 | -0.43(-3.21%) |
May 23, 2002 | 13.33 | 13.59 | 13.31 | 13.54 | 4,398,505 | +0.26(+1.95%) |
May 22, 2002 | 13.35 | 13.49 | 13.17 | 13.28 | 4,807,428 | -0.14(-1.06%) |
May 21, 2002 | 13.88 | 13.92 | 13.31 | 13.43 | 6,703,154 | -0.41(-2.96%) |
May 20, 2002 | 14.12 | 14.22 | 13.80 | 13.84 | 4,615,863 | -0.26(-1.84%) |
May 17, 2002 | 13.78 | 14.19 | 13.78 | 14.09 | 9,574,293 | +0.38(+2.74%) |
May 16, 2002 | 13.65 | 14.05 | 13.63 | 13.72 | 7,646,913 | +0.14(+1.05%) |
May 15, 2002 | 13.68 | 13.94 | 13.48 | 13.58 | 7,411,970 | -0.11(-0.79%) |
May 14, 2002 | 13.68 | 13.74 | 13.57 | 13.68 | 11,507,769 | +0.38(+2.84%) |
May 13, 2002 | 13.26 | 13.57 | 13.10 | 13.31 | 7,260,030 | -0.87(-6.15%) |
May 08, 2002 | 14.21 | 14.24 | 13.96 | 14.18 | 8,312,703 | +0.32(+2.28%) |
May 07, 2002 | 13.66 | 14.06 | 13.66 | 13.86 | 8,243,768 | +0.25(+1.85%) |
May 06, 2002 | 13.67 | 14.21 | 13.55 | 13.61 | 10,110,653 | -0.06(-0.42%) |
May 03, 2002 | 13.84 | 13.95 | 13.65 | 13.67 | 10,061,765 | -0.17(-1.22%) |
May 02, 2002 | 13.94 | 14.05 | 13.78 | 13.84 | 8,245,526 | -0.19(-1.32%) |
May 01, 2002 | 14.06 | 14.06 | 13.75 | 14.02 | 10,807,745 | -0.07(-0.51%) |
Apr 30, 2002 | 14.14 | 14.18 | 13.68 | 14.09 | 12,949,317 | -0.05(-0.35%) |
Apr 29, 2002 | 14.29 | 14.39 | 14.14 | 14.14 | 4,446,338 | -0.17(-1.17%) |
Apr 26, 2002 | 14.62 | 14.67 | 14.28 | 14.31 | 6,100,437 | -0.25(-1.69%) |
Apr 25, 2002 | 14.14 | 14.61 | 14.14 | 14.56 | 7,881,505 | +0.25(+1.72%) |
Apr 24, 2002 | 14.42 | 14.52 | 14.28 | 14.31 | 6,128,926 | -0.09(-0.64%) |
Apr 23, 2002 | 14.68 | 14.77 | 14.29 | 14.40 | 11,528,754 | -0.30(-2.06%) |
Apr 22, 2002 | 14.85 | 14.96 | 14.69 | 14.71 | 4,928,183 | -0.14(-0.97%) |
Apr 19, 2002 | 14.76 | 14.88 | 14.72 | 14.85 | 4,304,950 | +0.06(+0.44%) |
Apr 18, 2002 | 14.69 | 14.84 | 14.57 | 14.78 | 4,739,313 | +0.05(+0.35%) |
Apr 17, 2002 | 14.97 | 15.11 | 14.67 | 14.73 | 5,122,679 | -0.21(-1.42%) |
Apr 16, 2002 | 14.70 | 15.02 | 14.70 | 14.95 | 5,490,569 | +0.28(+1.90%) |
Apr 15, 2002 | 14.78 | 14.90 | 14.55 | 14.67 | 4,577,174 | -0.02(-0.13%) |
Apr 12, 2002 | 14.59 | 14.74 | 14.50 | 14.69 | 6,899,526 | +0.11(+0.75%) |
Apr 11, 2002 | 14.97 | 14.97 | 14.54 | 14.58 | 6,451,094 | -0.39(-2.60%) |
Apr 10, 2002 | 14.74 | 14.97 | 14.65 | 14.96 | 5,897,148 | +0.21(+1.43%) |
Apr 09, 2002 | 14.98 | 14.99 | 14.74 | 14.75 | 4,419,608 | -0.08(-0.52%) |
Apr 08, 2002 | 14.42 | 14.92 | 14.32 | 14.83 | 7,677,512 | +0.25(+1.72%) |
Apr 05, 2002 | 14.56 | 14.69 | 14.47 | 14.58 | 5,988,593 | -0.02(-0.10%) |
Apr 04, 2002 | 14.24 | 14.61 | 14.13 | 14.60 | 12,640,163 | +0.38(+2.69%) |
Apr 03, 2002 | 14.32 | 14.42 | 14.13 | 14.21 | 12,167,462 | -0.00(-0.03%) |
Apr 02, 2002 | 14.41 | 14.73 | 14.06 | 14.22 | 26,282,352 | -0.85(-5.62%) |
Apr 01, 2002 | 14.83 | 15.12 | 14.69 | 15.07 | 7,511,152 | +0.05(+0.35%) |
Mar 29, 2002 | 15.10 | 15.16 | 14.86 | 15.01 | 7,060,610 | +0.00(+0.00%) |
Mar 28, 2002 | 15.10 | 15.16 | 14.86 | 15.01 | 7,040,562 | +0.10(+0.66%) |
Mar 27, 2002 | 14.95 | 14.95 | 14.66 | 14.91 | 7,494,974 | -0.03(-0.23%) |
Mar 26, 2002 | 14.75 | 15.08 | 14.73 | 14.95 | 9,618,257 | +0.25(+1.68%) |
Mar 25, 2002 | 15.11 | 15.12 | 14.70 | 14.70 | 6,868,927 | -0.45(-2.98%) |
Mar 22, 2002 | 14.83 | 15.28 | 14.83 | 15.15 | 6,313,223 | +0.18(+1.18%) |
Mar 21, 2002 | 15.10 | 15.12 | 14.79 | 14.98 | 9,054,111 | -0.20(-1.30%) |
Mar 20, 2002 | 15.15 | 15.28 | 14.99 | 15.17 | 8,733,350 | +0.02(+0.12%) |
Mar 19, 2002 | 14.73 | 15.20 | 14.73 | 15.15 | 10,386,747 | +0.37(+2.50%) |
Mar 18, 2002 | 15.01 | 15.05 | 14.65 | 14.78 | 11,248,088 | -0.17(-1.15%) |
Mar 15, 2002 | 14.52 | 14.97 | 14.50 | 14.96 | 11,109,514 | +0.44(+3.00%) |
Mar 14, 2002 | 14.31 | 14.53 | 14.31 | 14.52 | 7,645,506 | +0.25(+1.78%) |
Mar 13, 2002 | 13.98 | 14.40 | 13.92 | 14.27 | 8,574,728 | +0.16(+1.10%) |
Mar 12, 2002 | 14.04 | 14.28 | 13.99 | 14.11 | 8,889,862 | -0.09(-0.63%) |
Mar 11, 2002 | 14.35 | 14.35 | 13.93 | 14.20 | 9,117,068 | -0.09(-0.64%) |
Mar 08, 2002 | 14.12 | 14.40 | 14.05 | 14.29 | 12,368,993 | +0.46(+3.30%) |
Mar 07, 2002 | 13.65 | 14.14 | 13.60 | 13.84 | 24,665,534 | +0.84(+6.45%) |
Mar 06, 2002 | 12.91 | 13.12 | 12.76 | 13.00 | 8,355,260 | +0.25(+1.96%) |
Mar 05, 2002 | 13.08 | 13.13 | 12.70 | 12.75 | 13,443,120 | -0.49(-3.71%) |
Mar 04, 2002 | 12.90 | 13.27 | 12.82 | 13.24 | 9,614,740 | +0.34(+2.66%) |