Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.75 | 18.00 | 17.67 | 17.96 | 13,000,891 | +0.38(+2.15%) |
May 30, 2002 | 17.42 | 17.65 | 17.39 | 17.58 | 14,938,247 | +0.08(+0.44%) |
May 29, 2002 | 17.62 | 17.62 | 17.39 | 17.50 | 13,885,417 | -0.16(-0.90%) |
May 28, 2002 | 18.08 | 18.15 | 17.63 | 17.66 | 10,859,342 | -0.50(-2.78%) |
May 27, 2002 | 18.34 | 18.58 | 18.02 | 18.17 | 10,718,573 | +0.00(+0.00%) |
May 24, 2002 | 18.34 | 18.58 | 18.02 | 18.17 | 10,718,573 | -0.16(-0.86%) |
May 23, 2002 | 18.17 | 18.32 | 18.03 | 18.32 | 8,847,424 | +0.16(+0.87%) |
May 22, 2002 | 17.96 | 18.20 | 17.94 | 18.17 | 8,461,624 | +0.24(+1.33%) |
May 21, 2002 | 18.17 | 18.21 | 17.86 | 17.93 | 12,957,268 | -0.24(-1.32%) |
May 20, 2002 | 18.34 | 18.42 | 18.07 | 18.17 | 8,386,134 | -0.26(-1.40%) |
May 17, 2002 | 18.41 | 18.50 | 18.28 | 18.42 | 10,918,434 | -0.02(-0.09%) |
May 16, 2002 | 18.41 | 18.49 | 18.23 | 18.44 | 11,881,543 | +0.12(+0.63%) |
May 15, 2002 | 18.23 | 18.37 | 18.17 | 18.32 | 11,252,258 | +0.01(+0.07%) |
May 14, 2002 | 18.38 | 18.39 | 18.21 | 18.31 | 11,017,127 | -0.08(-0.42%) |
May 13, 2002 | 18.10 | 18.39 | 18.08 | 18.39 | 9,748,657 | +0.17(+0.94%) |
May 10, 2002 | 18.23 | 18.39 | 18.17 | 18.22 | 10,504,480 | -0.05(-0.25%) |
May 09, 2002 | 18.29 | 18.39 | 18.23 | 18.26 | 8,359,837 | +0.00(+0.00%) |
May 08, 2002 | 18.29 | 18.41 | 18.05 | 18.26 | 16,159,072 | -0.05(-0.26%) |
May 07, 2002 | 18.42 | 18.42 | 18.18 | 18.31 | 13,871,804 | +0.02(+0.11%) |
May 06, 2002 | 18.36 | 18.46 | 18.26 | 18.29 | 12,060,367 | -0.09(-0.48%) |
May 03, 2002 | 18.42 | 18.48 | 18.18 | 18.38 | 13,954,100 | -0.25(-1.35%) |
May 02, 2002 | 18.55 | 18.68 | 18.45 | 18.63 | 20,188,784 | +0.01(+0.03%) |
May 01, 2002 | 18.02 | 18.72 | 18.00 | 18.62 | 24,995,668 | +0.68(+3.80%) |
Apr 30, 2002 | 17.74 | 18.11 | 17.69 | 17.94 | 20,183,526 | +0.28(+1.59%) |
Apr 29, 2002 | 17.60 | 17.80 | 17.48 | 17.66 | 12,621,278 | +0.06(+0.35%) |
Apr 26, 2002 | 17.75 | 17.81 | 17.60 | 17.60 | 9,671,930 | -0.17(-0.96%) |
Apr 25, 2002 | 17.76 | 17.78 | 17.50 | 17.77 | 13,908,620 | +0.00(+0.00%) |
Apr 24, 2002 | 17.69 | 17.80 | 17.62 | 17.77 | 14,567,297 | +0.15(+0.84%) |
Apr 23, 2002 | 17.79 | 17.83 | 17.54 | 17.62 | 11,794,607 | -0.25(-1.41%) |
Apr 22, 2002 | 17.77 | 18.05 | 17.70 | 17.87 | 17,323,898 | +0.13(+0.71%) |
Apr 19, 2002 | 17.36 | 17.77 | 17.32 | 17.75 | 14,295,349 | +0.39(+2.23%) |
Apr 18, 2002 | 17.44 | 17.52 | 17.20 | 17.36 | 11,504,405 | -0.07(-0.39%) |
Apr 17, 2002 | 17.34 | 17.47 | 17.21 | 17.43 | 12,769,472 | +0.01(+0.07%) |
Apr 16, 2002 | 16.93 | 17.42 | 16.74 | 17.42 | 19,673,972 | +0.48(+2.84%) |
Apr 15, 2002 | 17.08 | 17.13 | 16.88 | 16.93 | 13,510,754 | -0.31(-1.82%) |
Apr 12, 2002 | 17.05 | 17.29 | 16.97 | 17.25 | 10,949,991 | +0.07(+0.41%) |
Apr 11, 2002 | 17.49 | 17.49 | 17.14 | 17.18 | 13,691,433 | -0.35(-1.99%) |
Apr 10, 2002 | 17.16 | 17.60 | 17.14 | 17.53 | 12,878,684 | +0.28(+1.63%) |
Apr 09, 2002 | 17.13 | 17.31 | 17.05 | 17.24 | 13,847,362 | +0.11(+0.66%) |
Apr 08, 2002 | 16.68 | 17.16 | 16.66 | 17.13 | 15,925,797 | +0.27(+1.57%) |
Apr 05, 2002 | 16.78 | 16.90 | 16.68 | 16.87 | 8,855,778 | +0.05(+0.31%) |
Apr 04, 2002 | 16.72 | 16.94 | 16.67 | 16.81 | 14,636,289 | +0.09(+0.54%) |
Apr 03, 2002 | 16.79 | 16.86 | 16.65 | 16.72 | 12,998,725 | -0.17(-1.03%) |
Apr 02, 2002 | 16.87 | 16.90 | 16.71 | 16.90 | 13,300,064 | -0.01(-0.04%) |
Apr 01, 2002 | 16.81 | 16.92 | 16.67 | 16.90 | 12,311,895 | +0.01(+0.08%) |
Mar 29, 2002 | 16.90 | 16.95 | 16.79 | 16.89 | 15,763,681 | +0.00(+0.00%) |
Mar 28, 2002 | 16.90 | 16.95 | 16.79 | 16.89 | 15,763,681 | -0.01(-0.06%) |
Mar 27, 2002 | 16.79 | 16.92 | 16.76 | 16.90 | 29,878,968 | -0.10(-0.59%) |
Mar 26, 2002 | 16.73 | 17.03 | 16.72 | 17.00 | 25,646,300 | +0.27(+1.64%) |
Mar 25, 2002 | 16.63 | 16.84 | 16.60 | 16.73 | 23,375,430 | +0.16(+0.98%) |
Mar 22, 2002 | 16.29 | 16.64 | 16.24 | 16.57 | 20,560,044 | +0.27(+1.69%) |
Mar 21, 2002 | 16.15 | 16.41 | 16.12 | 16.29 | 23,316,956 | +0.32(+2.00%) |
Mar 20, 2002 | 15.90 | 16.09 | 15.88 | 15.97 | 11,311,041 | +0.07(+0.43%) |
Mar 19, 2002 | 15.81 | 15.98 | 15.79 | 15.90 | 12,966,859 | +0.17(+1.09%) |
Mar 18, 2002 | 15.77 | 15.88 | 15.57 | 15.73 | 12,802,576 | +0.01(+0.06%) |
Mar 15, 2002 | 15.63 | 15.85 | 15.58 | 15.72 | 22,750,786 | +0.24(+1.57%) |
Mar 14, 2002 | 15.53 | 15.62 | 15.44 | 15.48 | 12,533,413 | -0.02(-0.13%) |
Mar 13, 2002 | 15.42 | 15.55 | 15.39 | 15.50 | 10,812,316 | -0.05(-0.29%) |
Mar 12, 2002 | 15.32 | 15.55 | 15.19 | 15.54 | 10,640,917 | +0.16(+1.07%) |
Mar 11, 2002 | 15.55 | 15.55 | 15.32 | 15.38 | 9,387,917 | -0.09(-0.56%) |
Mar 08, 2002 | 15.35 | 15.57 | 15.32 | 15.47 | 12,282,194 | +0.29(+1.92%) |
Mar 07, 2002 | 15.22 | 15.25 | 14.98 | 15.18 | 17,800,348 | -0.19(-1.24%) |
Mar 06, 2002 | 15.24 | 15.51 | 15.23 | 15.37 | 12,111,105 | -0.02(-0.13%) |
Mar 05, 2002 | 15.36 | 15.49 | 15.27 | 15.39 | 13,458,159 | -0.05(-0.36%) |
Mar 04, 2002 | 15.55 | 15.64 | 15.26 | 15.44 | 14,303,702 | -0.21(-1.32%) |