Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.33 | 13.53 | 13.33 | 13.37 | 6,509,184 | -0.06(-0.42%) |
May 28, 2002 | 13.61 | 13.61 | 13.36 | 13.43 | 903,138 | -0.14(-1.05%) |
May 27, 2002 | 13.63 | 13.71 | 13.51 | 13.57 | 1,083,647 | +0.00(+0.00%) |
May 24, 2002 | 13.63 | 13.71 | 13.51 | 13.57 | 1,083,647 | -0.09(-0.67%) |
May 23, 2002 | 13.53 | 13.68 | 13.51 | 13.66 | 743,145 | +0.15(+1.09%) |
May 22, 2002 | 13.48 | 13.52 | 13.39 | 13.51 | 2,413,695 | +0.03(+0.19%) |
May 21, 2002 | 13.67 | 13.75 | 13.49 | 13.49 | 1,700,930 | -0.13(-0.93%) |
May 20, 2002 | 13.83 | 13.83 | 13.58 | 13.62 | 903,335 | -0.24(-1.72%) |
May 17, 2002 | 13.88 | 13.89 | 13.77 | 13.85 | 403,038 | +0.06(+0.44%) |
May 16, 2002 | 13.64 | 13.80 | 13.64 | 13.79 | 1,245,415 | +0.16(+1.19%) |
May 15, 2002 | 13.66 | 13.80 | 13.63 | 13.63 | 2,110,084 | -0.07(-0.48%) |
May 14, 2002 | 13.66 | 13.70 | 13.56 | 13.70 | 1,020,124 | +0.21(+1.54%) |
May 13, 2002 | 13.29 | 13.50 | 13.23 | 13.49 | 720,853 | +0.24(+1.80%) |
May 10, 2002 | 13.51 | 13.51 | 13.25 | 13.25 | 2,556,524 | -0.17(-1.28%) |
May 09, 2002 | 13.53 | 13.56 | 13.30 | 13.42 | 402,644 | -0.16(-1.19%) |
May 08, 2002 | 13.48 | 13.62 | 13.46 | 13.58 | 5,673,318 | +0.39(+2.96%) |
May 07, 2002 | 13.34 | 13.37 | 13.18 | 13.19 | 1,981,853 | -0.06(-0.46%) |
May 06, 2002 | 13.53 | 13.64 | 12.79 | 13.26 | 1,256,857 | -0.31(-2.32%) |
May 03, 2002 | 13.58 | 13.63 | 13.50 | 13.57 | 136,713,600 | -0.07(-0.48%) |
May 02, 2002 | 13.56 | 13.64 | 13.48 | 13.64 | 1,595,583 | +0.13(+0.98%) |
May 01, 2002 | 13.48 | 18.40 | 13.26 | 13.50 | 7,294,153 | +0.09(+0.68%) |
Apr 30, 2002 | 13.29 | 13.52 | 13.25 | 13.41 | 3,017,563 | +0.16(+1.19%) |
Apr 29, 2002 | 13.36 | 13.44 | 13.23 | 13.26 | 2,209,118 | -0.12(-0.87%) |
Apr 26, 2002 | 13.44 | 13.53 | 13.31 | 13.37 | 2,475,246 | -0.05(-0.38%) |
Apr 25, 2002 | 13.47 | 13.51 | 13.31 | 13.42 | 8,025,265 | -0.13(-0.94%) |
Apr 24, 2002 | 13.69 | 13.74 | 13.52 | 13.55 | 7,377,207 | -0.09(-0.63%) |
Apr 23, 2002 | 13.64 | 13.74 | 13.60 | 13.64 | 2,253,900 | -0.07(-0.48%) |
Apr 22, 2002 | 13.82 | 13.86 | 13.66 | 13.70 | 2,538,966 | -0.19(-1.35%) |
Apr 19, 2002 | 13.94 | 13.94 | 13.85 | 13.89 | 5,059,981 | +0.03(+0.18%) |
Apr 18, 2002 | 13.93 | 13.99 | 13.66 | 13.86 | 1,421,190 | -0.05(-0.36%) |
Apr 17, 2002 | 13.91 | 13.99 | 13.80 | 13.91 | 740,186 | +0.04(+0.26%) |
Apr 16, 2002 | 13.69 | 13.90 | 13.69 | 13.88 | 716,907 | +0.28(+2.05%) |
Apr 15, 2002 | 13.89 | 13.89 | 13.52 | 13.60 | 931,349 | -0.18(-1.29%) |
Apr 12, 2002 | 13.73 | 13.83 | 13.66 | 13.78 | 2,159,206 | +0.17(+1.27%) |
Apr 11, 2002 | 13.89 | 13.94 | 13.56 | 13.61 | 2,472,878 | -0.34(-2.47%) |
Apr 10, 2002 | 13.93 | 14.02 | 13.89 | 13.95 | 673,112 | +0.05(+0.36%) |
Apr 09, 2002 | 13.89 | 13.99 | 13.84 | 13.90 | 1,992,309 | +0.09(+0.62%) |
Apr 08, 2002 | 13.68 | 13.87 | 13.68 | 13.81 | 236,930 | +0.04(+0.29%) |
Apr 05, 2002 | 13.81 | 13.90 | 13.77 | 13.77 | 6,708,238 | +0.07(+0.48%) |
Apr 04, 2002 | 13.58 | 13.76 | 13.58 | 13.71 | 2,133,560 | +0.12(+0.90%) |
Apr 03, 2002 | 13.81 | 13.81 | 13.56 | 13.58 | 7,953,851 | -0.20(-1.47%) |
Apr 02, 2002 | 13.61 | 13.84 | 13.61 | 13.79 | 749,853 | +0.05(+0.37%) |
Apr 01, 2002 | 13.64 | 13.75 | 13.56 | 13.74 | 1,887,752 | -0.03(-0.18%) |
Mar 29, 2002 | 13.81 | 13.95 | 13.74 | 13.76 | 2,719,081 | +0.00(+0.00%) |
Mar 28, 2002 | 13.81 | 13.95 | 13.74 | 13.76 | 2,719,081 | -0.10(-0.73%) |
Mar 27, 2002 | 13.69 | 13.91 | 13.69 | 13.86 | 12,439,162 | +0.18(+1.30%) |
Mar 26, 2002 | 13.53 | 13.84 | 13.53 | 13.69 | 2,998,032 | +0.17(+1.24%) |
Mar 25, 2002 | 13.74 | 13.78 | 13.52 | 13.52 | 4,533,446 | -0.22(-1.59%) |
Mar 22, 2002 | 13.75 | 13.88 | 13.67 | 13.74 | 4,242,856 | -0.01(-0.04%) |
Mar 21, 2002 | 13.81 | 13.81 | 13.56 | 13.74 | 5,743,154 | +0.01(+0.04%) |
Mar 20, 2002 | 13.94 | 13.94 | 13.74 | 13.74 | 7,877,504 | -0.22(-1.56%) |
Mar 19, 2002 | 14.04 | 14.07 | 13.94 | 13.95 | 655,554 | -0.01(-0.04%) |
Mar 18, 2002 | 14.07 | 14.10 | 13.84 | 13.96 | 3,110,480 | -0.03(-0.22%) |
Mar 15, 2002 | 13.76 | 14.03 | 13.76 | 13.99 | 6,060,180 | +0.24(+1.77%) |
Mar 14, 2002 | 13.69 | 13.83 | 13.69 | 13.75 | 2,563,034 | +0.04(+0.26%) |
Mar 13, 2002 | 13.84 | 13.85 | 13.65 | 13.71 | 3,955,422 | -0.13(-0.92%) |
Mar 12, 2002 | 13.69 | 13.90 | 13.69 | 13.84 | 9,787,155 | +0.01(+0.04%) |
Mar 11, 2002 | 13.76 | 13.89 | 13.71 | 13.83 | 1,338,136 | +0.08(+0.59%) |
Mar 08, 2002 | 13.91 | 13.91 | 13.71 | 13.75 | 1,275,599 | +0.06(+0.44%) |
Mar 07, 2002 | 13.79 | 13.88 | 13.58 | 13.69 | 6,127,846 | -0.12(-0.88%) |
Mar 06, 2002 | 13.66 | 13.86 | 13.59 | 13.81 | 4,938,063 | +0.23(+1.68%) |
Mar 05, 2002 | 13.55 | 13.74 | 13.49 | 13.58 | 8,504,651 | +0.01(+0.07%) |
Mar 04, 2002 | 13.33 | 13.58 | 13.26 | 13.57 | 12,566,603 | +0.45(+3.40%) |