Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.57 | 14.77 | 14.52 | 14.62 | 9,523,863 | +0.13(+0.90%) |
May 30, 2002 | 14.22 | 14.52 | 14.10 | 14.49 | 10,119,640 | +0.28(+1.99%) |
May 29, 2002 | 14.34 | 14.49 | 14.20 | 14.20 | 16,363,204 | -0.16(-1.12%) |
May 28, 2002 | 14.79 | 14.79 | 14.28 | 14.37 | 11,437,396 | -0.37(-2.49%) |
May 27, 2002 | 14.81 | 14.90 | 14.64 | 14.73 | 7,298,197 | +0.00(+0.00%) |
May 24, 2002 | 14.81 | 14.90 | 14.64 | 14.73 | 7,298,197 | -0.18(-1.21%) |
May 23, 2002 | 14.94 | 14.97 | 14.84 | 14.91 | 7,869,163 | -0.09(-0.58%) |
May 22, 2002 | 14.87 | 15.03 | 14.85 | 15.00 | 7,184,555 | +0.13(+0.88%) |
May 21, 2002 | 15.01 | 15.02 | 14.81 | 14.87 | 9,771,976 | -0.21(-1.41%) |
May 20, 2002 | 15.21 | 15.30 | 15.08 | 15.08 | 6,103,885 | -0.20(-1.30%) |
May 17, 2002 | 15.25 | 15.28 | 15.14 | 15.28 | 7,454,723 | +0.11(+0.70%) |
May 16, 2002 | 15.08 | 15.21 | 15.01 | 15.18 | 8,543,663 | +0.13(+0.89%) |
May 15, 2002 | 15.09 | 15.16 | 14.99 | 15.04 | 8,867,435 | -0.15(-0.97%) |
May 14, 2002 | 15.21 | 15.28 | 15.08 | 15.19 | 8,998,231 | -0.03(-0.17%) |
May 13, 2002 | 14.96 | 15.24 | 14.96 | 15.21 | 6,892,027 | +0.13(+0.88%) |
May 10, 2002 | 15.03 | 15.18 | 14.98 | 15.08 | 7,234,484 | +0.06(+0.37%) |
May 09, 2002 | 15.02 | 15.14 | 14.96 | 15.03 | 8,627,593 | +0.04(+0.28%) |
May 08, 2002 | 14.96 | 15.01 | 14.82 | 14.98 | 11,844,179 | +0.02(+0.15%) |
May 07, 2002 | 15.10 | 15.22 | 14.96 | 14.96 | 10,751,869 | -0.09(-0.59%) |
May 06, 2002 | 15.10 | 15.26 | 15.00 | 15.05 | 9,453,411 | +0.04(+0.27%) |
May 03, 2002 | 15.18 | 15.21 | 15.01 | 15.01 | 9,220,307 | -0.21(-1.38%) |
May 02, 2002 | 15.10 | 15.26 | 15.05 | 15.22 | 12,802,324 | +0.24(+1.57%) |
May 01, 2002 | 14.82 | 15.02 | 14.78 | 14.98 | 14,979,898 | +0.25(+1.71%) |
Apr 30, 2002 | 14.73 | 14.80 | 14.59 | 14.73 | 12,768,323 | +0.04(+0.29%) |
Apr 29, 2002 | 14.70 | 14.78 | 14.64 | 14.69 | 9,565,828 | +0.03(+0.22%) |
Apr 26, 2002 | 14.65 | 14.81 | 14.64 | 14.66 | 10,987,423 | +0.06(+0.42%) |
Apr 25, 2002 | 14.60 | 14.67 | 14.50 | 14.60 | 8,281,460 | -0.00(-0.01%) |
Apr 24, 2002 | 14.55 | 14.69 | 14.52 | 14.60 | 7,768,080 | +0.09(+0.60%) |
Apr 23, 2002 | 14.51 | 14.68 | 14.47 | 14.51 | 8,062,753 | +0.00(+0.01%) |
Apr 22, 2002 | 14.53 | 14.64 | 14.45 | 14.51 | 7,545,391 | +0.00(+0.02%) |
Apr 19, 2002 | 14.51 | 14.55 | 14.37 | 14.51 | 9,296,273 | +0.08(+0.52%) |
Apr 18, 2002 | 14.65 | 14.69 | 14.34 | 14.43 | 13,669,187 | -0.28(-1.89%) |
Apr 17, 2002 | 14.82 | 14.86 | 14.68 | 14.71 | 9,048,772 | -0.18(-1.20%) |
Apr 16, 2002 | 14.81 | 14.93 | 14.79 | 14.89 | 9,491,394 | +0.11(+0.72%) |
Apr 15, 2002 | 14.95 | 14.99 | 14.73 | 14.78 | 7,657,501 | -0.23(-1.50%) |
Apr 12, 2002 | 14.81 | 15.05 | 14.77 | 15.01 | 9,854,680 | +0.10(+0.68%) |
Apr 11, 2002 | 15.02 | 15.14 | 14.89 | 14.90 | 10,139,550 | -0.17(-1.12%) |
Apr 10, 2002 | 14.74 | 15.12 | 14.73 | 15.07 | 12,589,436 | +0.36(+2.45%) |
Apr 09, 2002 | 14.74 | 14.85 | 14.69 | 14.71 | 8,122,790 | -0.02(-0.13%) |
Apr 08, 2002 | 14.59 | 14.74 | 14.57 | 14.73 | 9,314,345 | +0.07(+0.50%) |
Apr 05, 2002 | 14.65 | 14.67 | 14.51 | 14.66 | 8,470,455 | -0.03(-0.20%) |
Apr 04, 2002 | 14.54 | 14.72 | 14.54 | 14.69 | 10,989,567 | +0.12(+0.81%) |
Apr 03, 2002 | 14.79 | 14.79 | 14.43 | 14.57 | 10,169,263 | -0.22(-1.48%) |
Apr 02, 2002 | 14.69 | 14.79 | 14.54 | 14.79 | 14,381,670 | +0.10(+0.68%) |
Apr 01, 2002 | 14.58 | 14.69 | 14.52 | 14.69 | 8,003,328 | -0.02(-0.11%) |
Mar 29, 2002 | 14.69 | 14.74 | 14.57 | 14.71 | 7,112,572 | +0.00(+0.00%) |
Mar 28, 2002 | 14.69 | 14.74 | 14.57 | 14.71 | 7,112,572 | +0.01(+0.08%) |
Mar 27, 2002 | 14.50 | 14.75 | 14.50 | 14.69 | 8,494,653 | +0.09(+0.64%) |
Mar 26, 2002 | 14.58 | 14.68 | 14.51 | 14.60 | 8,807,092 | -0.05(-0.33%) |
Mar 25, 2002 | 14.65 | 14.73 | 14.58 | 14.65 | 9,574,711 | -0.06(-0.39%) |
Mar 22, 2002 | 14.69 | 14.81 | 14.63 | 14.71 | 11,031,226 | -0.05(-0.33%) |
Mar 21, 2002 | 14.57 | 14.76 | 14.56 | 14.76 | 11,935,153 | +0.13(+0.89%) |
Mar 20, 2002 | 14.66 | 14.67 | 14.54 | 14.63 | 11,045,010 | -0.06(-0.38%) |
Mar 19, 2002 | 14.39 | 14.69 | 14.38 | 14.68 | 19,305,334 | +0.37(+2.60%) |
Mar 18, 2002 | 14.28 | 14.36 | 14.23 | 14.31 | 10,023,764 | +0.10(+0.68%) |
Mar 15, 2002 | 13.94 | 14.22 | 13.89 | 14.21 | 18,197,096 | +0.34(+2.45%) |
Mar 14, 2002 | 13.83 | 13.92 | 13.72 | 13.87 | 7,652,294 | -0.04(-0.27%) |
Mar 13, 2002 | 13.92 | 13.96 | 13.74 | 13.91 | 7,291,458 | -0.01(-0.07%) |
Mar 12, 2002 | 13.65 | 13.92 | 13.63 | 13.92 | 7,139,527 | +0.19(+1.40%) |
Mar 11, 2002 | 13.69 | 13.74 | 13.49 | 13.73 | 7,862,731 | +0.03(+0.21%) |
Mar 08, 2002 | 13.79 | 13.81 | 13.58 | 13.70 | 8,361,407 | -0.00(-0.02%) |
Mar 07, 2002 | 13.86 | 13.86 | 13.59 | 13.70 | 13,348,172 | -0.18(-1.31%) |
Mar 06, 2002 | 13.88 | 14.02 | 13.84 | 13.88 | 9,577,774 | -0.00(-0.01%) |
Mar 05, 2002 | 14.01 | 14.12 | 13.73 | 13.88 | 11,158,039 | -0.31(-2.21%) |
Mar 04, 2002 | 14.20 | 14.26 | 14.09 | 14.20 | 13,195,629 | -0.09(-0.65%) |