Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.52 | 23.29 | 22.47 | 22.92 | 734,398 | +0.58(+2.60%) |
May 28, 2002 | 22.71 | 22.71 | 21.79 | 22.34 | 1,181,640 | -0.32(-1.41%) |
May 27, 2002 | 22.44 | 22.89 | 22.44 | 22.66 | 825,576 | +0.00(+0.00%) |
May 24, 2002 | 22.44 | 22.89 | 22.44 | 22.66 | 825,576 | +0.32(+1.43%) |
May 23, 2002 | 21.80 | 22.82 | 21.80 | 22.34 | 1,075,659 | +0.73(+3.39%) |
May 22, 2002 | 22.02 | 22.02 | 21.42 | 21.61 | 858,981 | -0.27(-1.26%) |
May 21, 2002 | 22.77 | 22.77 | 21.85 | 21.89 | 949,111 | -0.58(-2.58%) |
May 20, 2002 | 23.08 | 23.21 | 22.32 | 22.47 | 1,179,937 | -0.43(-1.87%) |
May 17, 2002 | 22.86 | 23.09 | 22.44 | 22.89 | 1,966,212 | +0.47(+2.11%) |
May 16, 2002 | 22.67 | 23.05 | 21.76 | 22.42 | 3,736,576 | +1.66(+8.02%) |
May 15, 2002 | 19.97 | 21.18 | 19.83 | 20.76 | 1,134,217 | +0.79(+3.94%) |
May 14, 2002 | 18.93 | 20.04 | 18.86 | 19.97 | 1,410,107 | +1.64(+8.95%) |
May 13, 2002 | 17.92 | 18.47 | 17.80 | 18.33 | 551,257 | +0.60(+3.40%) |
May 10, 2002 | 18.47 | 18.51 | 17.72 | 17.72 | 857,540 | -0.60(-3.25%) |
May 09, 2002 | 18.24 | 18.56 | 17.72 | 18.32 | 1,179,282 | -0.15(-0.83%) |
May 08, 2002 | 18.98 | 19.20 | 18.08 | 18.47 | 713,045 | -0.32(-1.71%) |
May 07, 2002 | 18.69 | 18.85 | 18.36 | 18.79 | 781,035 | +0.15(+0.78%) |
May 06, 2002 | 19.02 | 19.61 | 18.63 | 18.65 | 420,386 | -0.33(-1.73%) |
May 03, 2002 | 19.41 | 19.43 | 18.89 | 18.98 | 435,844 | -0.24(-1.27%) |
May 02, 2002 | 19.08 | 19.39 | 18.92 | 19.22 | 705,315 | +0.14(+0.76%) |
May 01, 2002 | 18.89 | 19.13 | 18.53 | 19.08 | 1,197,884 | +0.38(+2.04%) |
Apr 30, 2002 | 18.46 | 18.82 | 17.94 | 18.69 | 652,784 | +0.24(+1.28%) |
Apr 29, 2002 | 18.78 | 18.78 | 18.28 | 18.46 | 78,601 | -0.18(-0.98%) |
Apr 26, 2002 | 19.08 | 19.08 | 18.63 | 18.64 | 619,640 | -0.39(-2.05%) |
Apr 25, 2002 | 18.63 | 19.05 | 18.39 | 19.03 | 430,604 | +0.09(+0.48%) |
Apr 24, 2002 | 19.75 | 19.75 | 18.89 | 18.94 | 701,254 | -0.81(-4.10%) |
Apr 23, 2002 | 18.97 | 19.81 | 18.92 | 19.75 | 814,440 | +0.74(+3.90%) |
Apr 22, 2002 | 19.31 | 19.34 | 18.82 | 19.01 | 347,024 | -0.31(-1.58%) |
Apr 19, 2002 | 19.40 | 19.47 | 19.14 | 19.31 | 402,962 | -0.01(-0.04%) |
Apr 18, 2002 | 19.27 | 19.45 | 18.92 | 19.32 | 476,586 | +0.24(+1.24%) |
Apr 17, 2002 | 19.21 | 19.40 | 19.01 | 19.08 | 818,108 | -0.12(-0.64%) |
Apr 16, 2002 | 19.04 | 19.34 | 18.99 | 19.21 | 704,791 | +0.24(+1.29%) |
Apr 15, 2002 | 19.27 | 19.50 | 18.70 | 18.96 | 696,800 | -0.27(-1.39%) |
Apr 12, 2002 | 19.02 | 19.38 | 18.62 | 19.23 | 845,619 | +0.22(+1.16%) |
Apr 11, 2002 | 18.77 | 19.27 | 18.77 | 19.01 | 1,210,984 | +0.45(+2.43%) |
Apr 10, 2002 | 17.98 | 18.57 | 17.91 | 18.56 | 778,939 | +0.66(+3.71%) |
Apr 09, 2002 | 18.40 | 18.41 | 17.75 | 17.89 | 923,958 | -0.47(-2.54%) |
Apr 08, 2002 | 17.90 | 18.38 | 17.70 | 18.36 | 1,400,413 | +0.32(+1.78%) |
Apr 05, 2002 | 17.88 | 18.13 | 17.79 | 18.04 | 516,934 | +0.26(+1.46%) |
Apr 04, 2002 | 17.37 | 17.90 | 17.29 | 17.78 | 708,591 | +0.40(+2.33%) |
Apr 03, 2002 | 17.10 | 17.53 | 16.95 | 17.37 | 737,804 | +0.31(+1.83%) |
Apr 02, 2002 | 17.70 | 17.71 | 16.98 | 17.06 | 1,469,713 | -0.66(-3.75%) |
Apr 01, 2002 | 17.56 | 18.05 | 16.83 | 17.72 | 1,735,648 | -0.49(-2.68%) |
Mar 29, 2002 | 18.40 | 18.66 | 18.17 | 18.21 | 586,889 | +0.00(+0.00%) |
Mar 28, 2002 | 18.40 | 18.66 | 18.17 | 18.21 | 586,889 | -0.18(-0.95%) |
Mar 27, 2002 | 18.17 | 18.39 | 17.95 | 18.39 | 1,067,406 | +0.24(+1.35%) |
Mar 26, 2002 | 18.36 | 18.36 | 17.92 | 18.14 | 1,105,920 | -0.18(-0.96%) |
Mar 25, 2002 | 18.78 | 19.08 | 18.28 | 18.32 | 797,672 | -0.45(-2.40%) |
Mar 22, 2002 | 18.59 | 18.94 | 18.09 | 18.77 | 826,624 | -0.01(-0.04%) |
Mar 21, 2002 | 18.89 | 18.97 | 18.52 | 18.78 | 1,288,799 | -0.10(-0.53%) |
Mar 20, 2002 | 18.80 | 19.04 | 18.59 | 18.88 | 1,408,142 | +0.08(+0.41%) |
Mar 19, 2002 | 19.09 | 19.21 | 18.74 | 18.80 | 1,841,760 | -0.40(-2.11%) |
Mar 18, 2002 | 18.66 | 19.31 | 18.33 | 19.21 | 1,646,304 | +0.60(+3.20%) |
Mar 15, 2002 | 17.94 | 18.72 | 17.79 | 18.61 | 1,550,673 | +0.50(+2.78%) |
Mar 14, 2002 | 17.79 | 18.11 | 17.60 | 18.11 | 1,455,172 | +0.37(+2.11%) |
Mar 13, 2002 | 17.18 | 17.94 | 16.87 | 17.73 | 2,230,050 | -0.05(-0.30%) |
Mar 12, 2002 | 17.16 | 17.90 | 16.87 | 17.79 | 1,591,284 | +0.63(+3.65%) |
Mar 11, 2002 | 16.87 | 17.52 | 16.30 | 17.16 | 2,699,824 | -0.24(-1.40%) |
Mar 08, 2002 | 17.76 | 17.81 | 17.14 | 17.40 | 2,160,750 | -0.34(-1.94%) |
Mar 07, 2002 | 17.10 | 17.90 | 16.60 | 17.75 | 3,217,807 | +0.61(+3.56%) |
Mar 06, 2002 | 16.56 | 17.41 | 16.53 | 17.14 | 1,257,621 | +1.11(+6.90%) |
Mar 05, 2002 | 15.65 | 17.18 | 15.65 | 16.03 | 3,157,153 | +0.40(+2.59%) |
Mar 04, 2002 | 14.96 | 15.80 | 14.96 | 15.63 | 1,409,452 | +0.36(+2.35%) |
Mar 01, 2002 | 15.15 | 15.42 | 14.96 | 15.27 | 946,098 | -0.08(-0.50%) |
Feb 28, 2002 | 15.04 | 15.84 | 14.62 | 15.34 | 2,232,277 | +0.31(+2.08%) |
Feb 27, 2002 | 15.31 | 15.57 | 14.89 | 15.03 | 1,753,202 | -0.33(-2.14%) |
Feb 26, 2002 | 14.24 | 15.65 | 14.24 | 15.36 | 2,013,242 | +0.97(+6.74%) |
Feb 25, 2002 | 14.08 | 14.63 | 13.96 | 14.39 | 1,532,202 | +0.11(+0.80%) |
Feb 22, 2002 | 13.21 | 15.19 | 12.87 | 14.27 | 3,557,365 | +1.08(+8.22%) |
Feb 21, 2002 | 13.37 | 13.66 | 13.00 | 13.19 | 1,138,671 | -0.17(-1.26%) |
Feb 20, 2002 | 13.50 | 13.74 | 13.18 | 13.36 | 1,741,936 | -0.15(-1.07%) |
Feb 19, 2002 | 13.21 | 13.74 | 13.07 | 13.50 | 1,074,480 | +0.22(+1.67%) |
Feb 18, 2002 | 13.43 | 13.51 | 13.02 | 13.28 | 1,768,661 | +0.00(+0.00%) |
Feb 15, 2002 | 13.43 | 13.51 | 13.02 | 13.28 | 1,755,560 | -0.15(-1.14%) |
Feb 14, 2002 | 13.21 | 13.51 | 13.21 | 13.43 | 2,100,096 | +0.27(+2.03%) |
Feb 13, 2002 | 12.43 | 13.18 | 12.43 | 13.17 | 458,507 | +0.76(+6.15%) |
Feb 12, 2002 | 12.33 | 12.60 | 12.18 | 12.40 | 2,443,584 | -0.01(-0.06%) |
Feb 11, 2002 | 11.83 | 12.86 | 11.66 | 12.41 | 6,109,157 | +0.58(+4.90%) |
Feb 08, 2002 | 9.924 | 11.85 | 9.893 | 11.83 | 6,125,926 | +1.95(+19.78%) |
Feb 07, 2002 | 10.69 | 10.84 | 9.878 | 9.878 | 2,308,259 | -0.56(-5.41%) |
Feb 06, 2002 | 10.43 | 10.69 | 10.28 | 10.44 | 1,416,789 | +0.20(+1.94%) |
Feb 05, 2002 | 10.35 | 10.60 | 10.11 | 10.24 | 1,379,846 | -0.11(-1.03%) |
Feb 04, 2002 | 10.84 | 11.04 | 10.26 | 10.35 | 936,403 | -0.56(-5.17%) |
Feb 01, 2002 | 11.05 | 11.30 | 10.74 | 10.92 | 924,220 | -0.06(-0.56%) |
Jan 31, 2002 | 11.11 | 11.20 | 10.80 | 10.98 | 1,129,370 | +0.02(+0.21%) |
Jan 30, 2002 | 10.92 | 11.34 | 10.69 | 10.95 | 1,248,582 | -0.02(-0.21%) |
Jan 29, 2002 | 10.72 | 11.30 | 10.72 | 10.98 | 1,632,549 | +0.33(+3.08%) |
Jan 28, 2002 | 11.03 | 11.14 | 10.27 | 10.65 | 3,281,998 | -0.31(-2.79%) |
Jan 25, 2002 | 11.76 | 11.80 | 10.89 | 10.95 | 2,646,113 | -0.80(-6.82%) |
Jan 24, 2002 | 11.79 | 11.86 | 11.67 | 11.76 | 463,747 | -0.15(-1.22%) |
Jan 23, 2002 | 11.72 | 12.03 | 11.72 | 11.90 | 690,774 | +0.18(+1.56%) |
Jan 22, 2002 | 11.76 | 12.02 | 11.63 | 11.72 | 456,280 | +0.02(+0.13%) |
Jan 21, 2002 | 11.83 | 11.98 | 11.49 | 11.70 | 617,544 | +0.00(+0.00%) |
Jan 18, 2002 | 11.83 | 11.98 | 11.49 | 11.70 | 617,544 | -0.32(-2.67%) |
Jan 17, 2002 | 12.13 | 12.21 | 11.82 | 12.02 | 635,360 | -0.08(-0.69%) |
Jan 16, 2002 | 12.25 | 12.25 | 11.88 | 12.11 | 709,770 | -0.18(-1.49%) |
Jan 15, 2002 | 12.33 | 12.33 | 12.05 | 12.29 | 761,515 | -0.05(-0.43%) |
Jan 14, 2002 | 12.75 | 12.89 | 12.21 | 12.34 | 863,304 | -0.48(-3.75%) |
Jan 11, 2002 | 13.38 | 13.43 | 12.75 | 12.82 | 730,075 | -0.55(-4.11%) |
Jan 10, 2002 | 13.27 | 13.63 | 13.09 | 13.37 | 757,847 | +1.16(+9.50%) |