Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.88 | 14.07 | 13.84 | 13.97 | 4,915,343 | -0.43(-2.96%) |
May 28, 2002 | 14.66 | 14.67 | 14.36 | 14.40 | 2,832,172 | -0.19(-1.28%) |
May 27, 2002 | 14.41 | 14.73 | 14.36 | 14.58 | 3,958,302 | +0.00(+0.00%) |
May 24, 2002 | 14.41 | 14.73 | 14.36 | 14.58 | 3,958,302 | +0.22(+1.50%) |
May 23, 2002 | 14.20 | 14.38 | 14.12 | 14.37 | 4,157,067 | +0.32(+2.30%) |
May 22, 2002 | 13.85 | 14.06 | 13.85 | 14.04 | 2,539,743 | +0.06(+0.42%) |
May 21, 2002 | 14.38 | 14.39 | 13.92 | 13.98 | 5,884,748 | -0.27(-1.89%) |
May 20, 2002 | 14.49 | 14.49 | 14.16 | 14.25 | 4,631,878 | -0.27(-1.83%) |
May 17, 2002 | 14.49 | 14.62 | 14.35 | 14.52 | 5,456,924 | -0.19(-1.30%) |
May 16, 2002 | 14.77 | 14.91 | 14.62 | 14.71 | 3,779,630 | -0.05(-0.36%) |
May 15, 2002 | 14.57 | 14.87 | 14.56 | 14.76 | 4,404,983 | +0.05(+0.32%) |
May 14, 2002 | 14.29 | 14.74 | 14.27 | 14.72 | 4,830,952 | +0.56(+3.99%) |
May 13, 2002 | 14.14 | 14.19 | 13.95 | 14.15 | 2,713,160 | +0.19(+1.34%) |
May 10, 2002 | 14.23 | 14.26 | 13.92 | 13.97 | 2,711,924 | -0.24(-1.71%) |
May 09, 2002 | 14.24 | 14.27 | 14.03 | 14.21 | 4,500,811 | -0.03(-0.20%) |
May 08, 2002 | 13.96 | 14.26 | 13.94 | 14.24 | 6,100,515 | +0.42(+3.07%) |
May 07, 2002 | 13.78 | 13.93 | 13.69 | 13.81 | 5,091,233 | +0.16(+1.20%) |
May 06, 2002 | 14.09 | 14.15 | 13.62 | 13.65 | 5,095,251 | -0.42(-3.01%) |
May 03, 2002 | 14.23 | 14.23 | 14.03 | 14.07 | 3,957,684 | -0.13(-0.90%) |
May 02, 2002 | 14.47 | 14.47 | 14.16 | 14.20 | 4,712,559 | -0.19(-1.34%) |
May 01, 2002 | 14.19 | 14.44 | 14.09 | 14.39 | 7,972,246 | +0.28(+2.01%) |
Apr 30, 2002 | 14.17 | 14.27 | 13.77 | 14.11 | 12,207,522 | -0.05(-0.33%) |
Apr 29, 2002 | 14.53 | 14.53 | 14.10 | 14.16 | 8,386,469 | -0.33(-2.31%) |
Apr 26, 2002 | 14.99 | 15.00 | 14.46 | 14.49 | 6,967,910 | -0.53(-3.54%) |
Apr 25, 2002 | 15.04 | 15.09 | 14.88 | 15.02 | 680,067 | -0.02(-0.12%) |
Apr 24, 2002 | 15.08 | 15.20 | 15.01 | 15.04 | 2,025,983 | -0.04(-0.27%) |
Apr 23, 2002 | 15.20 | 15.35 | 15.08 | 15.08 | 2,869,267 | -0.14(-0.95%) |
Apr 22, 2002 | 15.27 | 15.28 | 15.12 | 15.23 | 3,030,319 | -0.11(-0.70%) |
Apr 19, 2002 | 15.20 | 15.35 | 15.17 | 15.33 | 4,802,513 | +0.19(+1.24%) |
Apr 18, 2002 | 15.13 | 15.23 | 15.05 | 15.15 | 2,044,839 | +0.02(+0.13%) |
Apr 17, 2002 | 15.13 | 15.20 | 15.08 | 15.13 | 1,993,834 | -0.05(-0.30%) |
Apr 16, 2002 | 14.98 | 15.24 | 14.97 | 15.17 | 3,428,158 | +0.26(+1.74%) |
Apr 15, 2002 | 15.16 | 15.30 | 14.91 | 14.91 | 3,820,743 | -0.32(-2.12%) |
Apr 12, 2002 | 15.09 | 15.25 | 15.01 | 15.24 | 3,128,620 | +0.14(+0.95%) |
Apr 11, 2002 | 15.29 | 15.32 | 15.09 | 15.09 | 3,557,062 | -0.20(-1.32%) |
Apr 10, 2002 | 15.17 | 15.35 | 15.16 | 15.29 | 2,399,093 | +0.16(+1.07%) |
Apr 09, 2002 | 15.00 | 15.21 | 14.99 | 15.13 | 2,897,706 | +0.15(+0.98%) |
Apr 08, 2002 | 14.72 | 15.00 | 14.64 | 14.99 | 3,094,925 | +0.10(+0.64%) |
Apr 05, 2002 | 14.81 | 15.02 | 14.81 | 14.89 | 4,083,187 | +0.09(+0.62%) |
Apr 04, 2002 | 14.91 | 14.95 | 14.74 | 14.80 | 7,906,713 | -0.18(-1.20%) |
Apr 03, 2002 | 15.11 | 15.19 | 14.88 | 14.98 | 3,564,481 | -0.08(-0.52%) |
Apr 02, 2002 | 15.22 | 15.22 | 15.00 | 15.06 | 2,129,538 | -0.16(-1.05%) |
Apr 01, 2002 | 15.11 | 15.24 | 15.05 | 15.22 | 1,839,891 | -0.05(-0.35%) |
Mar 29, 2002 | 15.20 | 15.35 | 15.14 | 15.27 | 1,920,572 | +0.00(+0.00%) |
Mar 28, 2002 | 15.20 | 15.35 | 15.14 | 15.27 | 1,916,554 | +0.07(+0.49%) |
Mar 27, 2002 | 15.04 | 15.24 | 14.97 | 15.19 | 3,234,648 | +0.27(+1.81%) |
Mar 26, 2002 | 15.19 | 15.27 | 14.88 | 14.92 | 5,273,306 | -0.19(-1.25%) |
Mar 25, 2002 | 15.44 | 15.44 | 15.10 | 15.11 | 2,076,370 | -0.33(-2.12%) |
Mar 22, 2002 | 15.40 | 15.46 | 15.24 | 15.44 | 3,330,785 | +0.04(+0.25%) |
Mar 21, 2002 | 15.53 | 15.53 | 15.21 | 15.40 | 3,582,719 | -0.18(-1.17%) |
Mar 20, 2002 | 15.40 | 15.61 | 15.37 | 15.58 | 3,469,272 | +0.04(+0.27%) |
Mar 19, 2002 | 15.35 | 15.61 | 15.31 | 15.54 | 3,974,685 | +0.25(+1.65%) |
Mar 18, 2002 | 15.16 | 15.32 | 15.10 | 15.29 | 3,125,528 | +0.12(+0.81%) |
Mar 15, 2002 | 14.89 | 15.24 | 14.81 | 15.17 | 3,937,591 | +0.28(+1.87%) |
Mar 14, 2002 | 14.93 | 14.98 | 14.84 | 14.89 | 2,162,924 | -0.11(-0.70%) |
Mar 13, 2002 | 15.04 | 15.07 | 14.81 | 14.99 | 2,959,221 | -0.18(-1.19%) |
Mar 12, 2002 | 15.07 | 15.28 | 15.01 | 15.18 | 2,246,386 | +0.03(+0.21%) |
Mar 11, 2002 | 15.15 | 15.25 | 14.99 | 15.14 | 3,512,240 | -0.01(-0.09%) |
Mar 08, 2002 | 14.90 | 15.22 | 14.87 | 15.16 | 5,380,880 | +0.38(+2.59%) |
Mar 07, 2002 | 15.20 | 15.20 | 14.69 | 14.77 | 6,311,645 | -0.28(-1.85%) |
Mar 06, 2002 | 14.88 | 15.25 | 14.84 | 15.05 | 8,802,547 | -0.32(-2.10%) |
Mar 05, 2002 | 15.73 | 15.73 | 15.36 | 15.37 | 6,853,844 | -0.35(-2.22%) |
Mar 04, 2002 | 15.29 | 15.75 | 15.19 | 15.72 | 6,020,452 | +0.44(+2.86%) |