Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.21 | 15.60 | 15.17 | 15.47 | 17,567,788 | +0.24(+1.56%) |
May 28, 2002 | 15.30 | 15.41 | 15.21 | 15.23 | 9,440,701 | -0.04(-0.28%) |
May 27, 2002 | 15.63 | 15.64 | 15.24 | 15.27 | 8,896,459 | +0.00(+0.00%) |
May 24, 2002 | 15.63 | 15.64 | 15.24 | 15.27 | 8,896,459 | -0.28(-1.78%) |
May 23, 2002 | 15.47 | 15.55 | 15.09 | 15.55 | 11,767,860 | +0.05(+0.31%) |
May 22, 2002 | 15.25 | 15.51 | 15.21 | 15.50 | 14,285,748 | +0.32(+2.08%) |
May 21, 2002 | 15.34 | 15.42 | 15.16 | 15.18 | 11,973,947 | -0.12(-0.81%) |
May 20, 2002 | 15.42 | 15.62 | 15.22 | 15.31 | 17,115,072 | -0.19(-1.24%) |
May 17, 2002 | 14.68 | 15.62 | 14.68 | 15.50 | 29,756,114 | +0.60(+4.04%) |
May 16, 2002 | 14.90 | 15.04 | 14.34 | 14.90 | 64,240,564 | -0.37(-2.45%) |
May 15, 2002 | 15.79 | 15.79 | 14.99 | 15.27 | 77,104,584 | -1.58(-9.35%) |
May 14, 2002 | 16.57 | 16.86 | 16.47 | 16.85 | 15,909,261 | +0.23(+1.41%) |
May 13, 2002 | 16.61 | 16.67 | 16.53 | 16.61 | 12,777,104 | -0.07(-0.45%) |
May 10, 2002 | 17.09 | 17.09 | 16.69 | 16.69 | 10,643,440 | -0.29(-1.73%) |
May 09, 2002 | 17.16 | 17.31 | 16.93 | 16.98 | 10,068,484 | -0.08(-0.48%) |
May 08, 2002 | 16.95 | 17.13 | 16.36 | 17.06 | 17,108,008 | +0.23(+1.39%) |
May 07, 2002 | 17.01 | 17.17 | 16.82 | 16.83 | 8,490,120 | -0.16(-0.96%) |
May 06, 2002 | 17.50 | 17.52 | 16.97 | 16.99 | 7,721,976 | -0.41(-2.34%) |
May 03, 2002 | 17.55 | 17.55 | 17.10 | 17.40 | 7,946,799 | -0.19(-1.06%) |
May 02, 2002 | 17.89 | 17.91 | 17.07 | 17.58 | 17,529,090 | -0.33(-1.82%) |
May 01, 2002 | 17.61 | 17.91 | 17.54 | 17.91 | 9,277,920 | +0.34(+1.95%) |
Apr 30, 2002 | 17.45 | 17.61 | 17.31 | 17.57 | 10,955,489 | +0.26(+1.52%) |
Apr 29, 2002 | 17.62 | 17.68 | 17.26 | 17.30 | 184,280 | -0.32(-1.81%) |
Apr 26, 2002 | 17.46 | 17.77 | 17.32 | 17.62 | 15,060,956 | +0.24(+1.37%) |
Apr 25, 2002 | 17.50 | 17.61 | 17.17 | 17.38 | 9,337,504 | -0.09(-0.50%) |
Apr 24, 2002 | 17.85 | 17.90 | 17.44 | 17.47 | 8,642,151 | -0.30(-1.69%) |
Apr 23, 2002 | 17.87 | 17.97 | 17.70 | 17.77 | 8,585,332 | +0.06(+0.35%) |
Apr 22, 2002 | 17.84 | 17.98 | 17.66 | 17.71 | 9,074,904 | -0.12(-0.66%) |
Apr 19, 2002 | 17.88 | 17.96 | 17.75 | 17.83 | 7,081,601 | +0.03(+0.15%) |
Apr 18, 2002 | 17.68 | 17.82 | 17.50 | 17.80 | 9,481,243 | +0.06(+0.31%) |
Apr 17, 2002 | 17.61 | 17.79 | 17.54 | 17.74 | 7,889,979 | +0.06(+0.31%) |
Apr 16, 2002 | 17.50 | 17.83 | 17.42 | 17.69 | 8,804,626 | +0.19(+1.08%) |
Apr 15, 2002 | 17.44 | 17.66 | 17.37 | 17.50 | 7,738,254 | +0.02(+0.11%) |
Apr 12, 2002 | 17.48 | 17.59 | 17.09 | 17.48 | 12,426,049 | -0.04(-0.24%) |
Apr 11, 2002 | 17.69 | 17.86 | 17.42 | 17.52 | 11,891,942 | -0.25(-1.39%) |
Apr 10, 2002 | 17.06 | 17.81 | 17.03 | 17.77 | 17,974,434 | +0.63(+3.65%) |
Apr 09, 2002 | 17.21 | 17.33 | 16.83 | 17.15 | 15,797,157 | +0.23(+1.37%) |
Apr 08, 2002 | 17.03 | 17.16 | 16.72 | 16.91 | 11,445,061 | +0.01(+0.08%) |
Apr 05, 2002 | 17.11 | 17.19 | 16.77 | 16.90 | 9,811,413 | -0.29(-1.69%) |
Apr 04, 2002 | 17.32 | 17.34 | 17.01 | 17.19 | 10,199,631 | -0.05(-0.28%) |
Apr 03, 2002 | 17.43 | 17.74 | 17.19 | 17.24 | 13,703,421 | -0.17(-0.99%) |
Apr 02, 2002 | 17.13 | 17.44 | 17.09 | 17.41 | 10,411,861 | +0.08(+0.45%) |
Apr 01, 2002 | 17.13 | 17.44 | 17.01 | 17.33 | 15,292,535 | +0.21(+1.22%) |
Mar 29, 2002 | 16.93 | 17.34 | 16.87 | 17.13 | 13,419,322 | +0.00(+0.00%) |
Mar 28, 2002 | 16.93 | 17.34 | 16.87 | 17.13 | 13,419,015 | +0.22(+1.33%) |
Mar 27, 2002 | 17.12 | 17.22 | 16.79 | 16.90 | 12,855,116 | -0.30(-1.76%) |
Mar 26, 2002 | 17.02 | 17.37 | 17.02 | 17.20 | 9,664,602 | +0.14(+0.82%) |
Mar 25, 2002 | 17.44 | 17.47 | 17.00 | 17.06 | 11,538,123 | -0.42(-2.40%) |
Mar 22, 2002 | 17.08 | 17.58 | 17.01 | 17.48 | 16,477,460 | +0.44(+2.56%) |
Mar 21, 2002 | 16.98 | 17.10 | 16.77 | 17.05 | 13,493,956 | +0.18(+1.08%) |
Mar 20, 2002 | 17.19 | 17.26 | 16.74 | 16.87 | 26,127,934 | -0.51(-2.96%) |
Mar 19, 2002 | 17.68 | 17.68 | 17.29 | 17.38 | 11,656,063 | -0.04(-0.24%) |
Mar 18, 2002 | 17.66 | 17.68 | 17.24 | 17.42 | 16,298,094 | -0.16(-0.93%) |
Mar 15, 2002 | 17.94 | 18.01 | 17.06 | 17.59 | 29,503,958 | -0.27(-1.51%) |
Mar 14, 2002 | 18.07 | 18.10 | 17.73 | 17.86 | 12,053,187 | -0.21(-1.19%) |
Mar 13, 2002 | 17.97 | 18.18 | 17.86 | 18.07 | 8,895,537 | +0.10(+0.56%) |
Mar 12, 2002 | 17.65 | 18.06 | 17.59 | 17.97 | 9,163,359 | +0.17(+0.95%) |
Mar 11, 2002 | 17.55 | 17.84 | 17.53 | 17.80 | 8,612,052 | +0.19(+1.07%) |
Mar 08, 2002 | 17.83 | 17.88 | 17.48 | 17.61 | 10,493,558 | -0.08(-0.48%) |
Mar 07, 2002 | 18.23 | 18.23 | 17.58 | 17.70 | 19,120,046 | -0.54(-2.98%) |
Mar 06, 2002 | 18.14 | 18.44 | 18.07 | 18.24 | 10,078,005 | +0.33(+1.82%) |
Mar 05, 2002 | 18.61 | 18.62 | 17.86 | 17.91 | 17,816,874 | -0.77(-4.10%) |
Mar 04, 2002 | 18.72 | 18.79 | 18.61 | 18.68 | 7,501,761 | -0.04(-0.21%) |