Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.26 | 14.34 | 14.16 | 14.33 | 1,520,257 | +0.34(+2.40%) |
May 28, 2002 | 14.27 | 14.34 | 13.98 | 13.99 | 2,235,404 | -0.28(-1.96%) |
May 27, 2002 | 14.28 | 14.46 | 14.26 | 14.27 | 847,724 | +0.00(+0.00%) |
May 24, 2002 | 14.28 | 14.46 | 14.26 | 14.27 | 847,724 | -0.09(-0.60%) |
May 23, 2002 | 14.28 | 14.38 | 14.03 | 14.36 | 1,108,495 | +0.01(+0.08%) |
May 22, 2002 | 14.54 | 14.57 | 14.23 | 14.35 | 1,354,360 | -0.11(-0.79%) |
May 21, 2002 | 14.37 | 14.48 | 14.20 | 14.46 | 1,783,483 | +0.18(+1.24%) |
May 20, 2002 | 14.34 | 14.38 | 14.12 | 14.28 | 17,536 | -0.09(-0.64%) |
May 17, 2002 | 13.91 | 14.43 | 13.91 | 14.38 | 2,191,738 | +0.35(+2.52%) |
May 16, 2002 | 14.22 | 14.26 | 13.96 | 14.02 | 1,244,054 | -0.21(-1.44%) |
May 15, 2002 | 14.23 | 14.43 | 14.10 | 14.23 | 1,960,604 | +0.03(+0.20%) |
May 14, 2002 | 14.08 | 14.43 | 13.96 | 14.20 | 2,299,764 | +0.02(+0.16%) |
May 13, 2002 | 14.11 | 14.24 | 13.94 | 14.18 | 1,540,424 | +0.11(+0.77%) |
May 10, 2002 | 14.28 | 14.31 | 14.00 | 14.07 | 1,252,472 | -0.19(-1.32%) |
May 09, 2002 | 14.37 | 14.52 | 14.20 | 14.26 | 1,531,481 | -0.18(-1.26%) |
May 08, 2002 | 14.83 | 14.91 | 14.15 | 14.44 | 1,905,363 | -0.34(-2.31%) |
May 07, 2002 | 14.54 | 14.96 | 14.43 | 14.78 | 2,686,098 | +0.33(+2.29%) |
May 06, 2002 | 14.54 | 14.73 | 14.45 | 14.45 | 1,369,266 | -0.07(-0.51%) |
May 03, 2002 | 14.88 | 14.91 | 14.44 | 14.52 | 2,628,227 | -0.46(-3.08%) |
May 02, 2002 | 14.91 | 15.07 | 14.60 | 14.99 | 3,397,563 | -0.00(-0.03%) |
Apr 29, 2002 | 15.05 | 15.09 | 14.85 | 14.99 | 1,419,421 | -0.11(-0.76%) |
Apr 26, 2002 | 15.33 | 15.36 | 15.10 | 15.10 | 2,381,924 | -0.39(-2.53%) |
Apr 25, 2002 | 15.31 | 15.61 | 15.02 | 15.50 | 1,788,218 | +0.19(+1.22%) |
Apr 24, 2002 | 15.26 | 15.45 | 15.13 | 15.31 | 1,700,359 | -0.00(-0.02%) |
Apr 23, 2002 | 15.00 | 15.39 | 14.85 | 15.31 | 2,049,954 | +0.33(+2.18%) |
Apr 22, 2002 | 14.88 | 15.07 | 14.83 | 14.99 | 1,968,145 | +0.24(+1.60%) |
Apr 19, 2002 | 14.81 | 14.81 | 14.57 | 14.75 | 1,188,726 | -0.01(-0.08%) |
Apr 18, 2002 | 14.75 | 14.96 | 14.72 | 14.76 | 1,945,259 | -0.03(-0.23%) |
Apr 17, 2002 | 14.88 | 14.96 | 14.70 | 14.80 | 1,278,952 | -0.18(-1.22%) |
Apr 16, 2002 | 15.19 | 15.21 | 14.90 | 14.98 | 1,715,616 | -0.19(-1.28%) |
Apr 15, 2002 | 15.21 | 15.28 | 15.15 | 15.17 | 1,378,122 | -0.03(-0.22%) |
Apr 12, 2002 | 15.18 | 15.37 | 15.14 | 15.21 | 2,893,031 | +0.08(+0.50%) |
Apr 11, 2002 | 15.23 | 15.49 | 15.09 | 15.13 | 2,808,066 | -0.15(-0.97%) |
Apr 10, 2002 | 15.19 | 15.32 | 15.09 | 15.28 | 2,572,635 | +0.08(+0.55%) |
Apr 09, 2002 | 15.11 | 15.30 | 15.05 | 15.19 | 1,823,993 | +0.18(+1.22%) |
Apr 08, 2002 | 14.90 | 15.11 | 14.73 | 15.01 | 4,023,623 | +0.10(+0.64%) |
Apr 05, 2002 | 14.55 | 14.97 | 14.55 | 14.92 | 4,976,656 | +0.37(+2.53%) |
Apr 04, 2002 | 14.20 | 14.56 | 14.06 | 14.55 | 2,192,264 | +0.36(+2.52%) |
Apr 03, 2002 | 14.26 | 14.27 | 13.53 | 14.19 | 9,117,337 | -0.34(-2.35%) |
Apr 02, 2002 | 14.54 | 14.77 | 14.48 | 14.53 | 2,351,936 | -0.27(-1.85%) |
Apr 01, 2002 | 15.21 | 15.21 | 14.60 | 14.81 | 2,256,185 | -0.62(-4.04%) |
Mar 29, 2002 | 15.68 | 15.68 | 15.01 | 15.43 | 4,991,913 | +0.00(+0.00%) |
Mar 28, 2002 | 15.68 | 15.68 | 15.01 | 15.43 | 4,987,967 | +0.34(+2.24%) |
Mar 27, 2002 | 14.67 | 15.16 | 14.67 | 15.09 | 2,741,777 | +0.46(+3.17%) |
Mar 26, 2002 | 14.29 | 14.72 | 14.16 | 14.63 | 3,286,555 | +0.55(+3.89%) |
Mar 25, 2002 | 14.41 | 14.55 | 13.88 | 14.08 | 4,441,084 | -0.30(-2.06%) |
Mar 22, 2002 | 15.05 | 15.07 | 14.14 | 14.38 | 9,377,494 | -0.13(-0.89%) |
Mar 21, 2002 | 15.17 | 15.17 | 14.42 | 14.51 | 2,696,006 | -0.45(-3.02%) |
Mar 20, 2002 | 14.93 | 15.01 | 14.77 | 14.96 | 1,368,652 | +0.03(+0.20%) |
Mar 19, 2002 | 14.99 | 15.07 | 14.80 | 14.93 | 1,891,860 | -0.07(-0.46%) |
Mar 18, 2002 | 15.02 | 15.02 | 14.86 | 15.00 | 3,364,155 | +0.17(+1.18%) |
Mar 15, 2002 | 14.72 | 14.91 | 14.60 | 14.82 | 2,876,985 | +0.21(+1.40%) |
Mar 14, 2002 | 14.33 | 14.67 | 14.33 | 14.62 | 3,877,367 | +0.32(+2.26%) |
Mar 13, 2002 | 14.03 | 14.77 | 13.95 | 14.29 | 8,056,716 | +0.07(+0.51%) |
Mar 12, 2002 | 14.50 | 14.75 | 14.07 | 14.22 | 8,038,566 | -0.53(-3.58%) |
Mar 11, 2002 | 15.42 | 15.59 | 14.64 | 14.75 | 5,084,769 | -0.76(-4.90%) |
Mar 08, 2002 | 15.97 | 16.08 | 15.11 | 15.51 | 6,710,686 | -0.59(-3.66%) |
Mar 07, 2002 | 16.92 | 16.92 | 16.01 | 16.10 | 3,506,202 | -0.63(-3.75%) |
Mar 06, 2002 | 16.42 | 16.97 | 16.35 | 16.73 | 1,997,343 | +0.38(+2.35%) |
Mar 05, 2002 | 16.61 | 16.72 | 16.34 | 16.34 | 78,915 | -0.21(-1.29%) |
Mar 04, 2002 | 16.50 | 16.85 | 16.48 | 16.56 | 2,085,991 | +0.31(+1.90%) |