Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.66 | 17.92 | 17.59 | 17.88 | 13,061,438 | +0.38(+2.15%) |
May 30, 2002 | 17.34 | 17.57 | 17.31 | 17.50 | 15,007,817 | +0.08(+0.44%) |
May 29, 2002 | 17.53 | 17.53 | 17.31 | 17.42 | 13,950,084 | -0.16(-0.90%) |
May 28, 2002 | 18.00 | 18.06 | 17.55 | 17.58 | 10,909,916 | -0.50(-2.78%) |
May 27, 2002 | 18.25 | 18.49 | 17.94 | 18.08 | 10,768,491 | +0.00(+0.00%) |
May 24, 2002 | 18.25 | 18.49 | 17.94 | 18.08 | 10,768,491 | -0.16(-0.86%) |
May 23, 2002 | 18.08 | 18.24 | 17.94 | 18.24 | 8,888,629 | +0.16(+0.87%) |
May 22, 2002 | 17.87 | 18.11 | 17.86 | 18.08 | 8,501,031 | +0.24(+1.33%) |
May 21, 2002 | 18.08 | 18.13 | 17.78 | 17.84 | 13,017,612 | -0.24(-1.32%) |
May 20, 2002 | 18.26 | 18.34 | 17.98 | 18.08 | 8,425,190 | -0.26(-1.40%) |
May 17, 2002 | 18.32 | 18.42 | 18.20 | 18.34 | 10,969,283 | -0.02(-0.09%) |
May 16, 2002 | 18.32 | 18.40 | 18.15 | 18.35 | 11,936,878 | +0.12(+0.63%) |
May 15, 2002 | 18.15 | 18.28 | 18.08 | 18.24 | 11,304,662 | +0.01(+0.07%) |
May 14, 2002 | 18.29 | 18.31 | 18.12 | 18.23 | 11,068,436 | -0.08(-0.42%) |
May 13, 2002 | 18.02 | 18.31 | 18.00 | 18.30 | 9,794,059 | +0.17(+0.94%) |
May 10, 2002 | 18.15 | 18.31 | 18.08 | 18.13 | 10,553,401 | -0.04(-0.25%) |
May 09, 2002 | 18.21 | 18.30 | 18.15 | 18.18 | 8,398,770 | +0.00(+0.00%) |
May 08, 2002 | 18.21 | 18.33 | 17.97 | 18.18 | 16,234,328 | -0.05(-0.27%) |
May 07, 2002 | 18.33 | 18.33 | 18.10 | 18.23 | 13,936,408 | +0.02(+0.11%) |
May 06, 2002 | 18.27 | 18.37 | 18.18 | 18.21 | 12,116,534 | -0.09(-0.47%) |
May 03, 2002 | 18.34 | 18.39 | 18.10 | 18.29 | 14,019,087 | -0.25(-1.35%) |
May 02, 2002 | 18.47 | 18.59 | 18.37 | 18.54 | 20,282,808 | +0.01(+0.04%) |
May 01, 2002 | 17.94 | 18.63 | 17.92 | 18.54 | 25,112,078 | +0.68(+3.80%) |
Apr 30, 2002 | 17.66 | 18.03 | 17.61 | 17.86 | 20,277,524 | +0.28(+1.59%) |
Apr 29, 2002 | 17.52 | 17.72 | 17.40 | 17.58 | 12,680,058 | +0.06(+0.35%) |
Apr 26, 2002 | 17.67 | 17.72 | 17.52 | 17.52 | 9,716,974 | -0.17(-0.96%) |
Apr 25, 2002 | 17.68 | 17.69 | 17.42 | 17.69 | 13,973,396 | +0.00(+0.00%) |
Apr 24, 2002 | 17.61 | 17.71 | 17.53 | 17.69 | 14,635,139 | +0.15(+0.84%) |
Apr 23, 2002 | 17.71 | 17.74 | 17.46 | 17.54 | 11,849,536 | -0.25(-1.41%) |
Apr 22, 2002 | 17.69 | 17.97 | 17.62 | 17.79 | 17,404,580 | +0.13(+0.71%) |
Apr 19, 2002 | 17.28 | 17.69 | 17.24 | 17.67 | 14,361,925 | +0.39(+2.23%) |
Apr 18, 2002 | 17.36 | 17.44 | 17.12 | 17.28 | 11,557,984 | -0.07(-0.39%) |
Apr 17, 2002 | 17.26 | 17.39 | 17.14 | 17.35 | 12,828,942 | +0.01(+0.07%) |
Apr 16, 2002 | 16.86 | 17.34 | 16.67 | 17.33 | 19,765,598 | +0.48(+2.84%) |
Apr 15, 2002 | 17.00 | 17.05 | 16.80 | 16.86 | 13,573,676 | -0.31(-1.82%) |
Apr 12, 2002 | 16.97 | 17.21 | 16.89 | 17.17 | 11,000,987 | +0.07(+0.41%) |
Apr 11, 2002 | 17.41 | 17.41 | 17.06 | 17.10 | 13,755,197 | -0.35(-1.99%) |
Apr 10, 2002 | 17.08 | 17.52 | 17.06 | 17.44 | 12,938,663 | +0.28(+1.63%) |
Apr 09, 2002 | 17.05 | 17.23 | 16.97 | 17.16 | 13,911,852 | +0.11(+0.66%) |
Apr 08, 2002 | 16.60 | 17.08 | 16.58 | 17.05 | 15,999,967 | +0.26(+1.57%) |
Apr 05, 2002 | 16.70 | 16.82 | 16.60 | 16.79 | 8,897,021 | +0.05(+0.31%) |
Apr 04, 2002 | 16.65 | 16.86 | 16.59 | 16.74 | 14,704,453 | +0.09(+0.54%) |
Apr 03, 2002 | 16.72 | 16.78 | 16.57 | 16.65 | 13,059,263 | -0.17(-1.03%) |
Apr 02, 2002 | 16.79 | 16.82 | 16.63 | 16.82 | 13,362,005 | -0.01(-0.04%) |
Apr 01, 2002 | 16.73 | 16.84 | 16.59 | 16.83 | 12,369,234 | +0.01(+0.08%) |
Mar 29, 2002 | 16.82 | 16.87 | 16.71 | 16.81 | 15,837,095 | +0.00(+0.00%) |
Mar 28, 2002 | 16.82 | 16.87 | 16.71 | 16.81 | 15,837,095 | -0.01(-0.06%) |
Mar 27, 2002 | 16.72 | 16.84 | 16.68 | 16.82 | 30,018,122 | -0.10(-0.59%) |
Mar 26, 2002 | 16.65 | 16.95 | 16.65 | 16.92 | 25,765,740 | +0.27(+1.64%) |
Mar 25, 2002 | 16.55 | 16.76 | 16.52 | 16.65 | 23,484,294 | +0.16(+0.98%) |
Mar 22, 2002 | 16.22 | 16.56 | 16.17 | 16.49 | 20,655,796 | +0.27(+1.69%) |
Mar 21, 2002 | 16.08 | 16.33 | 16.04 | 16.21 | 23,425,548 | +0.32(+2.00%) |
Mar 20, 2002 | 15.83 | 16.01 | 15.80 | 15.90 | 11,363,719 | +0.07(+0.43%) |
Mar 19, 2002 | 15.73 | 15.90 | 15.72 | 15.83 | 13,027,248 | +0.17(+1.09%) |
Mar 18, 2002 | 15.70 | 15.80 | 15.50 | 15.66 | 12,862,200 | +0.01(+0.06%) |
Mar 15, 2002 | 15.56 | 15.78 | 15.51 | 15.65 | 22,856,740 | +0.24(+1.57%) |
Mar 14, 2002 | 15.46 | 15.55 | 15.37 | 15.41 | 12,591,784 | -0.02(-0.13%) |
Mar 13, 2002 | 15.35 | 15.47 | 15.31 | 15.43 | 10,862,671 | -0.05(-0.29%) |
Mar 12, 2002 | 15.25 | 15.47 | 15.12 | 15.47 | 10,690,474 | +0.16(+1.07%) |
Mar 11, 2002 | 15.47 | 15.47 | 15.25 | 15.31 | 9,431,638 | -0.09(-0.56%) |
Mar 08, 2002 | 15.28 | 15.50 | 15.25 | 15.39 | 12,339,395 | +0.29(+1.92%) |
Mar 07, 2002 | 15.15 | 15.18 | 14.91 | 15.11 | 17,883,248 | -0.19(-1.24%) |
Mar 06, 2002 | 15.17 | 15.44 | 15.16 | 15.29 | 12,167,509 | -0.02(-0.13%) |
Mar 05, 2002 | 15.29 | 15.42 | 15.20 | 15.31 | 13,520,836 | -0.05(-0.36%) |
Mar 04, 2002 | 15.48 | 15.57 | 15.19 | 15.37 | 14,370,318 | -0.21(-1.32%) |