Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.88 | 14.07 | 13.84 | 13.97 | 4,914,222 | -0.43(-2.96%) |
May 28, 2002 | 14.67 | 14.67 | 14.36 | 14.40 | 2,831,526 | -0.19(-1.28%) |
May 27, 2002 | 14.42 | 14.73 | 14.36 | 14.59 | 3,957,399 | +0.00(+0.00%) |
May 24, 2002 | 14.42 | 14.73 | 14.36 | 14.59 | 3,957,399 | +0.22(+1.50%) |
May 23, 2002 | 14.20 | 14.38 | 14.13 | 14.37 | 4,156,119 | +0.32(+2.30%) |
May 22, 2002 | 13.86 | 14.07 | 13.86 | 14.05 | 2,539,164 | +0.06(+0.42%) |
May 21, 2002 | 14.38 | 14.39 | 13.92 | 13.99 | 5,883,406 | -0.27(-1.90%) |
May 20, 2002 | 14.50 | 14.50 | 14.16 | 14.26 | 4,630,822 | -0.27(-1.83%) |
May 17, 2002 | 14.50 | 14.63 | 14.35 | 14.52 | 5,455,679 | -0.19(-1.30%) |
May 16, 2002 | 14.77 | 14.92 | 14.63 | 14.71 | 3,778,768 | -0.05(-0.36%) |
May 15, 2002 | 14.57 | 14.88 | 14.56 | 14.77 | 4,403,978 | +0.05(+0.32%) |
May 14, 2002 | 14.29 | 14.74 | 14.28 | 14.72 | 4,829,851 | +0.56(+3.99%) |
May 13, 2002 | 14.14 | 14.19 | 13.96 | 14.16 | 2,712,541 | +0.19(+1.34%) |
May 10, 2002 | 14.24 | 14.26 | 13.92 | 13.97 | 2,711,305 | -0.24(-1.71%) |
May 09, 2002 | 14.24 | 14.28 | 14.03 | 14.21 | 4,499,784 | -0.03(-0.21%) |
May 08, 2002 | 13.96 | 14.27 | 13.95 | 14.24 | 6,099,124 | +0.42(+3.07%) |
May 07, 2002 | 13.78 | 13.94 | 13.70 | 13.82 | 5,090,072 | +0.16(+1.20%) |
May 06, 2002 | 14.09 | 14.15 | 13.62 | 13.65 | 5,094,089 | -0.42(-3.01%) |
May 03, 2002 | 14.23 | 14.24 | 14.04 | 14.08 | 3,956,781 | -0.13(-0.90%) |
May 02, 2002 | 14.47 | 14.48 | 14.17 | 14.20 | 4,711,484 | -0.19(-1.34%) |
May 01, 2002 | 14.19 | 14.44 | 14.09 | 14.40 | 7,970,428 | +0.28(+2.01%) |
Apr 30, 2002 | 14.17 | 14.28 | 13.78 | 14.11 | 12,204,738 | -0.05(-0.33%) |
Apr 29, 2002 | 14.54 | 14.54 | 14.10 | 14.16 | 8,384,557 | -0.33(-2.31%) |
Apr 26, 2002 | 15.00 | 15.00 | 14.46 | 14.50 | 6,966,321 | -0.53(-3.54%) |
Apr 25, 2002 | 15.05 | 15.09 | 14.88 | 15.03 | 679,912 | -0.02(-0.12%) |
Apr 24, 2002 | 15.09 | 15.21 | 15.01 | 15.05 | 2,025,521 | -0.04(-0.27%) |
Apr 23, 2002 | 15.21 | 15.36 | 15.09 | 15.09 | 2,868,612 | -0.14(-0.95%) |
Apr 22, 2002 | 15.27 | 15.28 | 15.13 | 15.23 | 3,029,628 | -0.11(-0.70%) |
Apr 19, 2002 | 15.21 | 15.36 | 15.18 | 15.34 | 4,801,418 | +0.19(+1.24%) |
Apr 18, 2002 | 15.13 | 15.24 | 15.05 | 15.15 | 2,044,373 | +0.02(+0.13%) |
Apr 17, 2002 | 15.13 | 15.20 | 15.08 | 15.13 | 1,993,379 | -0.05(-0.30%) |
Apr 16, 2002 | 14.98 | 15.24 | 14.97 | 15.18 | 3,427,377 | +0.26(+1.74%) |
Apr 15, 2002 | 15.16 | 15.30 | 14.92 | 14.92 | 3,819,872 | -0.32(-2.12%) |
Apr 12, 2002 | 15.10 | 15.25 | 15.01 | 15.24 | 3,127,906 | +0.14(+0.95%) |
Apr 11, 2002 | 15.29 | 15.32 | 15.09 | 15.10 | 3,556,251 | -0.20(-1.32%) |
Apr 10, 2002 | 15.18 | 15.35 | 15.16 | 15.30 | 2,398,545 | +0.16(+1.07%) |
Apr 09, 2002 | 15.01 | 15.22 | 14.99 | 15.14 | 2,897,045 | +0.15(+0.98%) |
Apr 08, 2002 | 14.72 | 15.00 | 14.65 | 14.99 | 3,094,220 | +0.10(+0.64%) |
Apr 05, 2002 | 14.81 | 15.03 | 14.81 | 14.89 | 4,082,256 | +0.09(+0.62%) |
Apr 04, 2002 | 14.92 | 14.95 | 14.74 | 14.80 | 7,904,910 | -0.18(-1.20%) |
Apr 03, 2002 | 15.11 | 15.19 | 14.88 | 14.98 | 3,563,668 | -0.08(-0.52%) |
Apr 02, 2002 | 15.22 | 15.22 | 15.01 | 15.06 | 2,129,053 | -0.16(-1.05%) |
Apr 01, 2002 | 15.11 | 15.25 | 15.06 | 15.22 | 1,839,472 | -0.05(-0.35%) |
Mar 29, 2002 | 15.20 | 15.35 | 15.14 | 15.27 | 1,920,134 | +0.00(+0.00%) |
Mar 28, 2002 | 15.20 | 15.35 | 15.14 | 15.27 | 1,916,117 | +0.07(+0.49%) |
Mar 27, 2002 | 15.05 | 15.24 | 14.97 | 15.20 | 3,233,911 | +0.27(+1.81%) |
Mar 26, 2002 | 15.19 | 15.27 | 14.89 | 14.93 | 5,272,103 | -0.19(-1.25%) |
Mar 25, 2002 | 15.44 | 15.44 | 15.10 | 15.12 | 2,075,896 | -0.33(-2.12%) |
Mar 22, 2002 | 15.41 | 15.47 | 15.24 | 15.44 | 3,330,026 | +0.04(+0.25%) |
Mar 21, 2002 | 15.53 | 15.53 | 15.22 | 15.41 | 3,581,902 | -0.18(-1.17%) |
Mar 20, 2002 | 15.40 | 15.61 | 15.37 | 15.59 | 3,468,480 | +0.04(+0.27%) |
Mar 19, 2002 | 15.35 | 15.61 | 15.31 | 15.55 | 3,973,779 | +0.25(+1.65%) |
Mar 18, 2002 | 15.16 | 15.32 | 15.11 | 15.29 | 3,124,816 | +0.12(+0.81%) |
Mar 15, 2002 | 14.89 | 15.24 | 14.81 | 15.17 | 3,936,693 | +0.28(+1.87%) |
Mar 14, 2002 | 14.93 | 14.98 | 14.85 | 14.89 | 2,162,430 | -0.11(-0.70%) |
Mar 13, 2002 | 15.05 | 15.08 | 14.81 | 15.00 | 2,958,546 | -0.18(-1.19%) |
Mar 12, 2002 | 15.08 | 15.28 | 15.01 | 15.18 | 2,245,874 | +0.03(+0.21%) |
Mar 11, 2002 | 15.15 | 15.25 | 14.99 | 15.15 | 3,511,439 | -0.01(-0.09%) |
Mar 08, 2002 | 14.90 | 15.22 | 14.87 | 15.16 | 5,379,653 | +0.38(+2.59%) |
Mar 07, 2002 | 15.20 | 15.20 | 14.70 | 14.78 | 6,310,206 | -0.28(-1.85%) |
Mar 06, 2002 | 14.88 | 15.25 | 14.84 | 15.05 | 8,800,540 | -0.32(-2.10%) |
Mar 05, 2002 | 15.73 | 15.73 | 15.36 | 15.38 | 6,852,281 | -0.35(-2.22%) |
Mar 04, 2002 | 15.29 | 15.75 | 15.19 | 15.73 | 6,019,080 | +0.44(+2.86%) |