Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.19 | 14.29 | 14.09 | 14.09 | 2,126,617 | -0.35(-2.42%) |
May 28, 2002 | 14.62 | 14.63 | 14.34 | 14.44 | 2,510,853 | -0.07(-0.50%) |
May 27, 2002 | 14.72 | 14.74 | 14.45 | 14.51 | 2,719,165 | +0.00(+0.00%) |
May 24, 2002 | 14.72 | 14.74 | 14.45 | 14.51 | 2,719,165 | -0.14(-0.96%) |
May 23, 2002 | 14.53 | 14.74 | 14.53 | 14.65 | 3,662,603 | +0.08(+0.57%) |
May 22, 2002 | 14.14 | 14.63 | 14.14 | 14.57 | 3,406,190 | +0.46(+3.29%) |
May 21, 2002 | 14.06 | 14.16 | 13.99 | 14.10 | 2,344,319 | +0.09(+0.67%) |
May 20, 2002 | 13.85 | 14.08 | 13.85 | 14.01 | 4,016,560 | +0.21(+1.55%) |
May 17, 2002 | 14.12 | 14.19 | 13.44 | 13.80 | 8,239,325 | -0.30(-2.15%) |
May 16, 2002 | 14.49 | 14.50 | 14.05 | 14.10 | 3,387,218 | -0.34(-2.38%) |
May 15, 2002 | 14.67 | 14.67 | 14.39 | 14.44 | 3,227,966 | -0.23(-1.56%) |
May 14, 2002 | 14.64 | 14.72 | 14.53 | 14.67 | 3,209,377 | +0.00(+0.00%) |
May 13, 2002 | 14.56 | 14.78 | 14.42 | 14.67 | 3,168,558 | +0.12(+0.82%) |
May 10, 2002 | 14.72 | 14.77 | 14.51 | 14.55 | 2,711,691 | -0.15(-0.99%) |
May 09, 2002 | 14.77 | 14.89 | 14.64 | 14.70 | 3,145,753 | -0.11(-0.77%) |
May 08, 2002 | 14.76 | 14.85 | 14.57 | 14.81 | 2,536,916 | +0.06(+0.42%) |
May 07, 2002 | 14.95 | 14.95 | 14.66 | 14.75 | 2,877,458 | -0.06(-0.39%) |
May 06, 2002 | 14.75 | 14.92 | 14.71 | 14.81 | 2,858,678 | +0.11(+0.75%) |
May 03, 2002 | 14.66 | 14.71 | 14.51 | 14.70 | 2,115,119 | +0.05(+0.36%) |
May 02, 2002 | 14.56 | 14.65 | 14.38 | 14.65 | 4,649,352 | -0.05(-0.32%) |
May 01, 2002 | 14.72 | 14.76 | 14.55 | 14.69 | 5,749,168 | -0.10(-0.67%) |
Apr 30, 2002 | 14.74 | 14.82 | 14.62 | 14.79 | 3,938,180 | +0.21(+1.47%) |
Apr 29, 2002 | 14.38 | 14.60 | 14.36 | 14.58 | 2,986,501 | +0.15(+1.05%) |
Apr 26, 2002 | 14.60 | 14.60 | 14.37 | 14.43 | 2,035,205 | -0.06(-0.43%) |
Apr 25, 2002 | 14.45 | 14.64 | 14.41 | 14.49 | 2,659,182 | -0.11(-0.79%) |
Apr 24, 2002 | 14.87 | 14.87 | 14.54 | 14.61 | 3,032,878 | -0.16(-1.06%) |
Apr 23, 2002 | 14.69 | 14.89 | 14.60 | 14.76 | 3,276,834 | +0.10(+0.68%) |
Apr 22, 2002 | 14.74 | 14.87 | 14.56 | 14.66 | 3,599,937 | -0.10(-0.67%) |
Apr 19, 2002 | 14.51 | 14.79 | 14.28 | 14.76 | 5,051,219 | +0.28(+1.95%) |
Apr 18, 2002 | 14.09 | 14.48 | 14.04 | 14.48 | 4,691,130 | +0.40(+2.85%) |
Apr 17, 2002 | 14.02 | 14.08 | 13.94 | 14.08 | 2,259,231 | +0.15(+1.09%) |
Apr 16, 2002 | 13.84 | 13.96 | 13.78 | 13.93 | 2,051,495 | +0.22(+1.60%) |
Apr 15, 2002 | 13.93 | 13.93 | 13.70 | 13.71 | 2,818,817 | -0.25(-1.76%) |
Apr 12, 2002 | 13.80 | 13.95 | 13.78 | 13.95 | 2,735,454 | +0.15(+1.10%) |
Apr 11, 2002 | 14.06 | 14.07 | 13.80 | 13.80 | 2,800,803 | -0.18(-1.31%) |
Apr 10, 2002 | 13.91 | 14.12 | 13.91 | 13.98 | 3,544,937 | +0.05(+0.34%) |
Apr 09, 2002 | 13.98 | 14.03 | 13.89 | 13.94 | 2,541,132 | -0.06(-0.45%) |
Apr 08, 2002 | 13.93 | 14.00 | 13.80 | 14.00 | 1,605,934 | +0.07(+0.52%) |
Apr 05, 2002 | 14.24 | 14.25 | 13.89 | 13.93 | 3,051,467 | -0.15(-1.04%) |
Apr 04, 2002 | 14.09 | 14.21 | 14.03 | 14.07 | 3,453,142 | +0.11(+0.82%) |
Apr 03, 2002 | 13.97 | 14.03 | 13.90 | 13.96 | 2,380,347 | -0.02(-0.11%) |
Apr 02, 2002 | 13.83 | 14.01 | 13.79 | 13.97 | 2,751,168 | +0.15(+1.06%) |
Apr 01, 2002 | 13.72 | 13.88 | 13.70 | 13.83 | 1,745,639 | +0.01(+0.04%) |
Mar 29, 2002 | 13.92 | 14.04 | 13.76 | 13.82 | 2,637,527 | +0.00(+0.00%) |
Mar 28, 2002 | 13.92 | 14.04 | 13.76 | 13.82 | 2,626,603 | -0.09(-0.64%) |
Mar 27, 2002 | 13.93 | 13.93 | 13.80 | 13.91 | 4,015,602 | +0.01(+0.04%) |
Mar 26, 2002 | 13.92 | 13.94 | 13.80 | 13.91 | 4,377,417 | +0.07(+0.49%) |
Mar 25, 2002 | 13.93 | 13.99 | 13.79 | 13.84 | 3,190,213 | -0.14(-0.97%) |
Mar 22, 2002 | 14.02 | 14.10 | 13.88 | 13.97 | 3,281,625 | +0.02(+0.11%) |
Mar 21, 2002 | 13.66 | 13.98 | 13.65 | 13.96 | 2,846,605 | +0.24(+1.75%) |
Mar 20, 2002 | 13.83 | 13.83 | 13.60 | 13.72 | 1,766,527 | -0.07(-0.53%) |
Mar 19, 2002 | 13.72 | 13.83 | 13.68 | 13.79 | 1,780,325 | +0.08(+0.61%) |
Mar 18, 2002 | 13.60 | 13.72 | 13.57 | 13.71 | 2,340,486 | -0.03(-0.19%) |
Mar 15, 2002 | 13.59 | 13.77 | 13.55 | 13.73 | 4,487,801 | +0.21(+1.58%) |
Mar 14, 2002 | 13.48 | 13.58 | 13.46 | 13.52 | 2,202,123 | +0.07(+0.54%) |
Mar 13, 2002 | 13.54 | 13.54 | 13.38 | 13.45 | 2,532,892 | -0.06(-0.46%) |
Mar 12, 2002 | 13.52 | 13.59 | 13.44 | 13.51 | 2,440,713 | -0.05(-0.38%) |
Mar 11, 2002 | 13.63 | 13.63 | 13.49 | 13.56 | 2,696,360 | -0.03(-0.19%) |
Mar 08, 2002 | 13.68 | 13.69 | 13.52 | 13.59 | 2,355,626 | -0.07(-0.53%) |
Mar 07, 2002 | 13.92 | 13.92 | 13.34 | 13.66 | 6,284,224 | +0.01(+0.04%) |
Mar 06, 2002 | 13.60 | 13.70 | 13.44 | 13.66 | 3,698,248 | +0.06(+0.42%) |
Mar 05, 2002 | 13.51 | 13.61 | 13.48 | 13.60 | 3,363,263 | +0.13(+0.97%) |
Mar 04, 2002 | 13.36 | 13.56 | 13.34 | 13.47 | 5,252,632 | +0.08(+0.62%) |