Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.18 | 15.74 | 15.14 | 15.67 | 4,295,596 | +0.58(+3.81%) |
May 28, 2002 | 15.24 | 15.35 | 15.03 | 15.10 | 1,477,204 | -0.26(-1.67%) |
May 27, 2002 | 15.44 | 15.52 | 15.35 | 15.35 | 1,011,225 | +0.00(+0.00%) |
May 24, 2002 | 15.44 | 15.52 | 15.35 | 15.35 | 1,011,225 | -0.03(-0.22%) |
May 23, 2002 | 15.46 | 15.52 | 15.24 | 15.38 | 1,800,365 | -0.07(-0.47%) |
May 22, 2002 | 15.37 | 15.63 | 15.27 | 15.46 | 3,043,290 | -0.18(-1.15%) |
May 21, 2002 | 15.69 | 16.03 | 15.48 | 15.64 | 6,274,661 | -0.02(-0.14%) |
May 20, 2002 | 15.29 | 15.66 | 15.27 | 15.66 | 5,032,908 | +0.20(+1.30%) |
May 17, 2002 | 15.69 | 15.86 | 15.30 | 15.46 | 4,262,998 | -0.47(-2.94%) |
May 16, 2002 | 16.20 | 16.27 | 15.99 | 15.93 | 2,828,709 | -0.13(-0.80%) |
May 15, 2002 | 15.88 | 16.12 | 15.80 | 16.05 | 13,109,342 | +0.18(+1.13%) |
May 14, 2002 | 15.78 | 16.08 | 15.65 | 15.88 | 3,427,424 | +0.16(+1.03%) |
May 13, 2002 | 15.58 | 15.78 | 15.57 | 15.71 | 1,539,585 | +0.15(+0.99%) |
May 10, 2002 | 15.45 | 15.62 | 15.37 | 15.56 | 1,361,354 | +0.04(+0.25%) |
May 09, 2002 | 15.54 | 15.59 | 15.31 | 15.52 | 2,161,751 | -0.02(-0.14%) |
May 08, 2002 | 15.78 | 15.85 | 15.31 | 15.54 | 2,809,948 | -0.23(-1.49%) |
May 07, 2002 | 15.77 | 15.85 | 15.63 | 15.78 | 2,336,464 | +0.04(+0.27%) |
May 06, 2002 | 15.91 | 16.00 | 15.71 | 15.73 | 1,388,558 | -0.17(-1.07%) |
May 03, 2002 | 15.71 | 15.99 | 15.69 | 15.91 | 1,968,042 | +0.20(+1.25%) |
May 02, 2002 | 15.16 | 15.84 | 15.16 | 15.71 | 2,144,632 | +0.51(+3.37%) |
May 01, 2002 | 15.41 | 15.44 | 14.93 | 15.20 | 3,349,096 | -0.22(-1.41%) |
Apr 30, 2002 | 15.41 | 15.44 | 15.03 | 15.41 | 3,175,790 | -0.02(-0.14%) |
Apr 29, 2002 | 15.18 | 15.44 | 14.98 | 15.44 | 2,030,189 | +0.26(+1.69%) |
Apr 26, 2002 | 15.18 | 15.31 | 15.01 | 15.18 | 1,975,312 | +0.00(+0.00%) |
Apr 25, 2002 | 15.39 | 15.39 | 15.01 | 15.18 | 3,876,519 | -0.26(-1.66%) |
Apr 24, 2002 | 15.37 | 15.57 | 15.35 | 15.44 | 1,686,625 | +0.03(+0.22%) |
Apr 23, 2002 | 15.33 | 15.58 | 15.29 | 15.40 | 3,158,905 | +0.12(+0.75%) |
Apr 22, 2002 | 15.45 | 15.59 | 15.29 | 15.29 | 2,395,796 | -0.09(-0.61%) |
Apr 19, 2002 | 15.61 | 15.63 | 15.37 | 15.38 | 1,093,539 | -0.23(-1.45%) |
Apr 18, 2002 | 15.91 | 15.91 | 15.30 | 15.61 | 2,562,770 | -0.30(-1.88%) |
Apr 17, 2002 | 15.55 | 15.97 | 15.46 | 15.91 | 2,350,301 | +0.46(+3.01%) |
Apr 16, 2002 | 15.88 | 15.91 | 15.36 | 15.44 | 3,564,849 | -0.47(-2.97%) |
Apr 15, 2002 | 16.12 | 16.12 | 15.74 | 15.91 | 1,244,097 | -0.18(-1.14%) |
Apr 12, 2002 | 16.42 | 16.44 | 16.08 | 16.10 | 2,736,076 | -0.27(-1.67%) |
Apr 11, 2002 | 15.95 | 16.54 | 15.91 | 16.37 | 3,089,020 | +0.37(+2.32%) |
Apr 10, 2002 | 15.78 | 16.01 | 15.67 | 16.00 | 2,977,157 | +0.46(+2.94%) |
Apr 09, 2002 | 15.86 | 15.86 | 15.48 | 15.54 | 1,557,408 | -0.32(-2.02%) |
Apr 08, 2002 | 15.65 | 15.86 | 15.44 | 15.86 | 2,120,946 | +0.17(+1.09%) |
Apr 05, 2002 | 15.46 | 15.93 | 15.41 | 15.69 | 4,014,882 | +0.43(+2.79%) |
Apr 04, 2002 | 14.71 | 15.35 | 14.69 | 15.27 | 3,275,693 | +0.66(+4.53%) |
Apr 03, 2002 | 14.54 | 14.74 | 14.54 | 14.60 | 2,090,224 | +0.09(+0.59%) |
Apr 02, 2002 | 14.56 | 14.63 | 14.52 | 14.52 | 1,656,373 | -0.03(-0.18%) |
Apr 01, 2002 | 14.58 | 14.58 | 14.33 | 14.54 | 941,808 | -0.02(-0.15%) |
Mar 29, 2002 | 14.48 | 14.60 | 14.33 | 14.57 | 1,953,972 | +0.00(+0.00%) |
Mar 28, 2002 | 14.48 | 14.60 | 14.33 | 14.57 | 1,953,972 | +0.11(+0.77%) |
Mar 27, 2002 | 14.54 | 14.56 | 14.33 | 14.46 | 2,299,880 | -0.11(-0.73%) |
Mar 26, 2002 | 14.97 | 14.97 | 14.48 | 14.56 | 2,274,553 | -0.41(-2.73%) |
Mar 25, 2002 | 15.01 | 15.18 | 14.95 | 14.97 | 2,867,404 | +0.03(+0.23%) |
Mar 22, 2002 | 14.78 | 15.04 | 14.73 | 14.94 | 4,857,961 | +0.29(+1.98%) |
Mar 21, 2002 | 14.66 | 14.73 | 14.32 | 14.65 | 1,904,489 | -0.00(-0.03%) |
Mar 20, 2002 | 14.50 | 14.80 | 14.50 | 14.65 | 2,117,663 | +0.04(+0.26%) |
Mar 19, 2002 | 14.02 | 14.75 | 13.82 | 14.61 | 5,839,637 | +0.59(+4.23%) |
Mar 18, 2002 | 14.07 | 14.20 | 13.82 | 14.02 | 1,815,843 | +0.01(+0.09%) |
Mar 15, 2002 | 13.60 | 14.11 | 13.55 | 14.01 | 3,000,608 | +0.37(+2.72%) |
Mar 14, 2002 | 13.71 | 13.82 | 13.44 | 13.64 | 2,318,407 | -0.09(-0.62%) |
Mar 13, 2002 | 13.56 | 13.85 | 13.56 | 13.72 | 2,897,891 | +0.08(+0.59%) |
Mar 12, 2002 | 13.53 | 13.65 | 13.35 | 13.64 | 2,389,464 | +0.11(+0.79%) |
Mar 11, 2002 | 13.75 | 13.79 | 13.53 | 13.53 | 2,786,497 | -0.10(-0.75%) |
Mar 08, 2002 | 13.65 | 13.73 | 13.52 | 13.64 | 2,755,307 | +0.06(+0.41%) |
Mar 07, 2002 | 13.75 | 13.76 | 13.47 | 13.58 | 2,902,347 | -0.05(-0.34%) |
Mar 06, 2002 | 13.25 | 13.63 | 13.13 | 13.63 | 3,195,490 | +0.44(+3.33%) |
Mar 05, 2002 | 13.50 | 13.59 | 13.10 | 13.19 | 1,903,786 | -0.24(-1.81%) |
Mar 04, 2002 | 13.28 | 13.69 | 13.28 | 13.43 | 2,179,809 | +0.15(+1.12%) |