Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.65 | 16.05 | 15.61 | 15.91 | 17,071,606 | +0.24(+1.56%) |
May 28, 2002 | 15.75 | 15.85 | 15.65 | 15.67 | 9,174,060 | -0.04(-0.28%) |
May 27, 2002 | 16.08 | 16.10 | 15.68 | 15.71 | 8,645,189 | +0.00(+0.00%) |
May 24, 2002 | 16.08 | 16.10 | 15.68 | 15.71 | 8,645,189 | -0.28(-1.78%) |
May 23, 2002 | 15.91 | 16.00 | 15.53 | 16.00 | 11,435,490 | +0.05(+0.32%) |
May 22, 2002 | 15.70 | 15.96 | 15.65 | 15.95 | 13,882,264 | +0.32(+2.08%) |
May 21, 2002 | 15.78 | 15.86 | 15.60 | 15.62 | 11,635,757 | -0.13(-0.81%) |
May 20, 2002 | 15.86 | 16.07 | 15.66 | 15.75 | 16,631,677 | -0.20(-1.24%) |
May 17, 2002 | 15.11 | 16.08 | 15.11 | 15.95 | 28,915,688 | +0.62(+4.04%) |
May 16, 2002 | 15.33 | 15.48 | 14.76 | 15.33 | 62,426,164 | -0.39(-2.45%) |
May 15, 2002 | 16.25 | 16.25 | 15.43 | 15.71 | 74,926,856 | -1.62(-9.35%) |
May 14, 2002 | 17.05 | 17.35 | 16.95 | 17.34 | 15,459,923 | +0.24(+1.41%) |
May 13, 2002 | 17.09 | 17.15 | 17.01 | 17.09 | 12,416,229 | -0.08(-0.45%) |
May 10, 2002 | 17.59 | 17.59 | 17.17 | 17.17 | 10,342,828 | -0.30(-1.73%) |
May 09, 2002 | 17.66 | 17.82 | 17.42 | 17.47 | 9,784,112 | -0.08(-0.48%) |
May 08, 2002 | 17.44 | 17.63 | 16.84 | 17.56 | 16,624,812 | +0.24(+1.39%) |
May 07, 2002 | 17.51 | 17.66 | 17.31 | 17.32 | 8,250,326 | -0.17(-0.96%) |
May 06, 2002 | 18.01 | 18.03 | 17.47 | 17.48 | 7,503,878 | -0.42(-2.34%) |
May 03, 2002 | 18.06 | 18.06 | 17.60 | 17.90 | 7,722,351 | -0.19(-1.06%) |
May 02, 2002 | 18.41 | 18.43 | 17.57 | 18.09 | 17,034,000 | -0.34(-1.82%) |
May 01, 2002 | 18.13 | 18.43 | 18.05 | 18.43 | 9,015,876 | +0.35(+1.95%) |
Apr 30, 2002 | 17.96 | 18.13 | 17.81 | 18.08 | 10,646,064 | +0.27(+1.52%) |
Apr 29, 2002 | 18.13 | 18.20 | 17.76 | 17.80 | 179,075 | -0.33(-1.81%) |
Apr 26, 2002 | 17.97 | 18.29 | 17.83 | 18.13 | 14,635,577 | +0.24(+1.37%) |
Apr 25, 2002 | 18.01 | 18.12 | 17.67 | 17.89 | 9,073,777 | -0.09(-0.50%) |
Apr 24, 2002 | 18.37 | 18.42 | 17.95 | 17.98 | 8,398,064 | -0.31(-1.69%) |
Apr 23, 2002 | 18.39 | 18.49 | 18.21 | 18.29 | 8,342,849 | +0.06(+0.35%) |
Apr 22, 2002 | 18.36 | 18.50 | 18.18 | 18.22 | 8,818,594 | -0.12(-0.66%) |
Apr 19, 2002 | 18.40 | 18.48 | 18.26 | 18.34 | 6,881,589 | +0.03(+0.15%) |
Apr 18, 2002 | 18.19 | 18.34 | 18.01 | 18.32 | 9,213,456 | +0.06(+0.31%) |
Apr 17, 2002 | 18.12 | 18.31 | 18.05 | 18.26 | 7,667,135 | +0.06(+0.31%) |
Apr 16, 2002 | 18.01 | 18.35 | 17.93 | 18.20 | 8,555,949 | +0.19(+1.08%) |
Apr 15, 2002 | 17.94 | 18.18 | 17.87 | 18.01 | 7,519,696 | +0.02(+0.11%) |
Apr 12, 2002 | 17.99 | 18.10 | 17.59 | 17.99 | 12,075,090 | -0.04(-0.24%) |
Apr 11, 2002 | 18.21 | 18.37 | 17.93 | 18.03 | 11,556,068 | -0.25(-1.39%) |
Apr 10, 2002 | 17.56 | 18.33 | 17.53 | 18.29 | 17,466,768 | +0.64(+3.65%) |
Apr 09, 2002 | 17.71 | 17.84 | 17.32 | 17.64 | 15,350,985 | +0.24(+1.37%) |
Apr 08, 2002 | 17.52 | 17.66 | 17.20 | 17.41 | 11,121,809 | +0.01(+0.08%) |
Apr 05, 2002 | 17.61 | 17.69 | 17.26 | 17.39 | 9,534,301 | -0.30(-1.69%) |
Apr 04, 2002 | 17.82 | 17.84 | 17.51 | 17.69 | 9,911,554 | -0.05(-0.28%) |
Apr 03, 2002 | 17.93 | 18.26 | 17.69 | 17.74 | 13,316,384 | -0.18(-0.99%) |
Apr 02, 2002 | 17.62 | 17.94 | 17.59 | 17.92 | 10,117,790 | +0.08(+0.45%) |
Apr 01, 2002 | 17.62 | 17.94 | 17.51 | 17.84 | 14,860,616 | +0.21(+1.22%) |
Mar 29, 2002 | 17.42 | 17.85 | 17.36 | 17.62 | 13,040,309 | +0.00(+0.00%) |
Mar 28, 2002 | 17.42 | 17.85 | 17.36 | 17.62 | 13,040,010 | +0.23(+1.33%) |
Mar 27, 2002 | 17.62 | 17.72 | 17.28 | 17.39 | 12,492,038 | -0.31(-1.76%) |
Mar 26, 2002 | 17.51 | 17.88 | 17.51 | 17.70 | 9,391,637 | +0.14(+0.82%) |
Mar 25, 2002 | 17.94 | 17.98 | 17.49 | 17.56 | 11,212,242 | -0.43(-2.40%) |
Mar 22, 2002 | 17.57 | 18.09 | 17.50 | 17.99 | 16,012,074 | +0.45(+2.56%) |
Mar 21, 2002 | 17.47 | 17.59 | 17.26 | 17.54 | 13,112,835 | +0.19(+1.08%) |
Mar 20, 2002 | 17.69 | 17.76 | 17.22 | 17.36 | 25,389,982 | -0.53(-2.96%) |
Mar 19, 2002 | 18.19 | 18.19 | 17.79 | 17.89 | 11,326,851 | -0.04(-0.24%) |
Mar 18, 2002 | 18.18 | 18.19 | 17.74 | 17.93 | 15,837,773 | -0.17(-0.93%) |
Mar 15, 2002 | 18.46 | 18.53 | 17.56 | 18.10 | 28,670,652 | -0.28(-1.51%) |
Mar 14, 2002 | 18.60 | 18.63 | 18.24 | 18.37 | 11,712,759 | -0.22(-1.19%) |
Mar 13, 2002 | 18.49 | 18.71 | 18.38 | 18.60 | 8,644,293 | +0.10(+0.56%) |
Mar 12, 2002 | 18.16 | 18.58 | 18.10 | 18.49 | 8,904,550 | +0.17(+0.95%) |
Mar 11, 2002 | 18.06 | 18.36 | 18.04 | 18.32 | 8,368,815 | +0.19(+1.07%) |
Mar 08, 2002 | 18.34 | 18.40 | 17.99 | 18.12 | 10,197,180 | -0.09(-0.48%) |
Mar 07, 2002 | 18.76 | 18.76 | 18.09 | 18.21 | 18,580,022 | -0.56(-2.98%) |
Mar 06, 2002 | 18.67 | 18.98 | 18.60 | 18.77 | 9,793,364 | +0.34(+1.82%) |
Mar 05, 2002 | 19.15 | 19.17 | 18.37 | 18.43 | 17,313,658 | -0.79(-4.10%) |
Mar 04, 2002 | 19.26 | 19.33 | 19.15 | 19.22 | 7,289,882 | -0.04(-0.21%) |