Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.58 | 14.71 | 14.52 | 14.52 | 11,110,890 | +0.02(+0.13%) |
May 28, 2002 | 14.58 | 14.61 | 14.48 | 14.50 | 10,725,299 | -0.08(-0.56%) |
May 27, 2002 | 14.64 | 14.76 | 14.57 | 14.58 | 12,067,690 | +0.00(+0.00%) |
May 24, 2002 | 14.64 | 14.76 | 14.57 | 14.58 | 12,062,991 | -0.10(-0.67%) |
May 23, 2002 | 14.54 | 14.69 | 14.52 | 14.68 | 12,646,470 | +0.23(+1.62%) |
May 22, 2002 | 14.36 | 14.50 | 14.26 | 14.45 | 12,595,823 | +0.08(+0.59%) |
May 21, 2002 | 14.56 | 14.62 | 14.35 | 14.36 | 16,222,788 | -0.16(-1.07%) |
May 20, 2002 | 14.67 | 14.69 | 14.50 | 14.52 | 10,146,258 | -0.21(-1.43%) |
May 17, 2002 | 14.72 | 14.75 | 14.64 | 14.73 | 15,675,075 | +0.13(+0.91%) |
May 16, 2002 | 14.52 | 14.74 | 14.52 | 14.60 | 12,957,658 | +0.06(+0.38%) |
May 15, 2002 | 14.39 | 14.65 | 14.39 | 14.54 | 14,405,520 | +0.01(+0.05%) |
May 14, 2002 | 14.42 | 14.55 | 14.39 | 14.53 | 17,426,554 | +0.17(+1.17%) |
May 13, 2002 | 14.14 | 14.36 | 14.14 | 14.36 | 15,400,697 | +0.22(+1.56%) |
May 10, 2002 | 14.27 | 14.33 | 14.13 | 14.14 | 13,585,256 | -0.11(-0.77%) |
May 09, 2002 | 14.10 | 14.35 | 14.07 | 14.25 | 15,787,333 | +0.08(+0.57%) |
May 08, 2002 | 14.25 | 14.28 | 14.13 | 14.17 | 18,286,760 | +0.20(+1.43%) |
May 07, 2002 | 14.02 | 14.15 | 13.94 | 13.97 | 18,077,910 | +0.09(+0.68%) |
May 06, 2002 | 14.11 | 14.25 | 13.83 | 13.88 | 15,230,483 | -0.23(-1.64%) |
May 03, 2002 | 14.01 | 14.17 | 13.99 | 14.11 | 12,175,510 | +0.02(+0.18%) |
May 02, 2002 | 13.80 | 14.09 | 13.80 | 14.09 | 16,200,597 | +0.25(+1.81%) |
May 01, 2002 | 13.80 | 13.96 | 13.70 | 13.84 | 15,477,972 | -0.05(-0.33%) |
Apr 30, 2002 | 13.65 | 13.98 | 13.65 | 13.88 | 15,241,970 | +0.23(+1.70%) |
Apr 29, 2002 | 13.69 | 13.85 | 13.62 | 13.65 | 13,532,521 | -0.10(-0.71%) |
Apr 26, 2002 | 13.64 | 13.81 | 13.53 | 13.75 | 21,530,482 | +0.18(+1.33%) |
Apr 25, 2002 | 13.63 | 13.70 | 13.52 | 13.57 | 16,814,620 | -0.13(-0.92%) |
Apr 24, 2002 | 13.76 | 13.89 | 13.69 | 13.69 | 14,804,426 | -0.10(-0.69%) |
Apr 23, 2002 | 13.60 | 13.86 | 13.56 | 13.79 | 17,919,444 | +0.18(+1.32%) |
Apr 22, 2002 | 13.64 | 13.83 | 13.58 | 13.61 | 18,039,010 | -0.11(-0.78%) |
Apr 19, 2002 | 13.60 | 13.78 | 13.55 | 13.72 | 16,786,426 | +0.19(+1.42%) |
Apr 18, 2002 | 13.45 | 13.59 | 13.33 | 13.53 | 14,686,164 | -0.03(-0.25%) |
Apr 17, 2002 | 13.51 | 13.64 | 13.43 | 13.56 | 18,226,716 | +0.02(+0.11%) |
Apr 16, 2002 | 13.39 | 13.58 | 13.36 | 13.54 | 20,691,944 | +0.29(+2.20%) |
Apr 15, 2002 | 13.42 | 13.50 | 13.13 | 13.25 | 20,281,552 | -0.16(-1.21%) |
Apr 12, 2002 | 13.24 | 13.42 | 13.20 | 13.42 | 16,096,171 | +0.28(+2.11%) |
Apr 11, 2002 | 13.37 | 13.39 | 13.03 | 13.14 | 16,734,473 | -0.26(-1.92%) |
Apr 10, 2002 | 13.32 | 13.42 | 13.28 | 13.40 | 20,625,374 | +0.05(+0.34%) |
Apr 09, 2002 | 13.31 | 13.40 | 13.28 | 13.35 | 11,020,823 | +0.04(+0.32%) |
Apr 08, 2002 | 12.99 | 13.37 | 12.99 | 13.31 | 14,189,098 | +0.11(+0.81%) |
Apr 05, 2002 | 13.16 | 13.35 | 13.16 | 13.20 | 11,684,970 | +0.04(+0.32%) |
Apr 04, 2002 | 12.99 | 13.21 | 12.99 | 13.16 | 10,975,659 | +0.08(+0.64%) |
Apr 03, 2002 | 13.16 | 13.22 | 13.04 | 13.07 | 13,005,172 | -0.09(-0.71%) |
Apr 02, 2002 | 12.93 | 13.17 | 12.91 | 13.17 | 11,134,908 | +0.11(+0.88%) |
Apr 01, 2002 | 12.84 | 13.08 | 12.80 | 13.05 | 13,353,954 | +0.02(+0.19%) |
Mar 29, 2002 | 13.13 | 13.33 | 12.99 | 13.03 | 10,896,035 | +0.00(+0.00%) |
Mar 28, 2002 | 13.13 | 13.33 | 12.99 | 13.03 | 10,809,883 | -0.15(-1.13%) |
Mar 27, 2002 | 13.08 | 13.29 | 13.08 | 13.18 | 15,052,437 | -0.06(-0.46%) |
Mar 26, 2002 | 13.04 | 13.30 | 13.03 | 13.24 | 11,753,891 | +0.19(+1.42%) |
Mar 25, 2002 | 13.24 | 13.24 | 13.04 | 13.05 | 8,949,540 | -0.10(-0.73%) |
Mar 22, 2002 | 13.03 | 13.30 | 12.98 | 13.15 | 12,003,991 | +0.12(+0.96%) |
Mar 21, 2002 | 12.98 | 13.08 | 12.89 | 13.02 | 10,368,424 | +0.03(+0.24%) |
Mar 20, 2002 | 13.02 | 13.14 | 12.98 | 12.99 | 9,202,772 | -0.20(-1.48%) |
Mar 19, 2002 | 13.22 | 13.31 | 13.14 | 13.19 | 7,936,350 | +0.01(+0.07%) |
Mar 18, 2002 | 13.14 | 13.28 | 13.12 | 13.18 | 14,010,530 | -0.07(-0.53%) |
Mar 15, 2002 | 12.98 | 13.28 | 12.92 | 13.25 | 24,551,256 | +0.42(+3.25%) |
Mar 14, 2002 | 12.90 | 13.00 | 12.79 | 12.83 | 11,275,100 | -0.11(-0.81%) |
Mar 13, 2002 | 12.94 | 13.11 | 12.85 | 12.94 | 12,022,526 | -0.09(-0.66%) |
Mar 12, 2002 | 12.78 | 13.07 | 12.78 | 13.02 | 16,700,013 | +0.05(+0.37%) |
Mar 11, 2002 | 12.86 | 13.11 | 12.86 | 12.98 | 17,567,268 | -0.02(-0.12%) |
Mar 08, 2002 | 13.00 | 13.08 | 12.93 | 12.99 | 17,246,420 | +0.16(+1.27%) |
Mar 07, 2002 | 12.91 | 13.01 | 12.81 | 12.83 | 19,884,734 | +0.05(+0.42%) |
Mar 06, 2002 | 12.53 | 12.87 | 12.49 | 12.77 | 18,397,974 | +0.32(+2.54%) |
Mar 05, 2002 | 12.64 | 12.77 | 12.41 | 12.46 | 23,139,160 | -0.26(-2.03%) |
Mar 04, 2002 | 12.45 | 12.78 | 12.44 | 12.72 | 34,723,360 | +0.31(+2.47%) |