Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.66 | 16.05 | 15.54 | 15.93 | 3,761,395 | -0.04(-0.25%) |
May 28, 2002 | 16.09 | 16.22 | 15.82 | 15.98 | 2,410,088 | -0.14(-0.86%) |
May 27, 2002 | 16.40 | 16.43 | 16.05 | 16.11 | 1,606,725 | +0.00(+0.00%) |
May 24, 2002 | 16.40 | 16.43 | 16.05 | 16.11 | 1,594,645 | -0.10(-0.64%) |
May 23, 2002 | 16.05 | 16.34 | 15.75 | 16.22 | 2,847,580 | +0.32(+2.03%) |
May 22, 2002 | 15.64 | 16.05 | 15.55 | 15.90 | 2,949,403 | +0.19(+1.20%) |
May 21, 2002 | 15.99 | 15.99 | 15.65 | 15.71 | 1,919,096 | -0.23(-1.43%) |
May 20, 2002 | 16.31 | 16.31 | 15.87 | 15.94 | 2,102,895 | -0.48(-2.90%) |
May 17, 2002 | 16.11 | 16.44 | 16.11 | 16.41 | 1,875,951 | +0.34(+2.11%) |
May 16, 2002 | 16.17 | 16.25 | 15.93 | 16.07 | 1,960,516 | -0.13(-0.80%) |
May 15, 2002 | 16.31 | 16.46 | 15.94 | 16.20 | 3,732,919 | -0.13(-0.78%) |
May 14, 2002 | 15.91 | 16.36 | 15.86 | 16.33 | 3,593,129 | +0.64(+4.07%) |
May 13, 2002 | 15.49 | 15.81 | 15.41 | 15.69 | 2,375,572 | +0.17(+1.11%) |
May 10, 2002 | 15.63 | 15.85 | 15.27 | 15.52 | 2,823,419 | -0.11(-0.70%) |
May 09, 2002 | 15.73 | 15.82 | 15.58 | 15.63 | 2,283,242 | -0.21(-1.35%) |
May 08, 2002 | 15.53 | 15.86 | 15.53 | 15.84 | 3,204,822 | +0.42(+2.72%) |
May 07, 2002 | 15.24 | 15.62 | 15.07 | 15.42 | 5,021,234 | +0.36(+2.39%) |
May 06, 2002 | 14.95 | 15.12 | 14.94 | 15.06 | 2,976,153 | -0.00(-0.02%) |
May 03, 2002 | 15.30 | 15.30 | 14.94 | 15.07 | 4,652,774 | -0.23(-1.52%) |
May 02, 2002 | 15.53 | 15.58 | 15.09 | 15.30 | 4,853,830 | -0.23(-1.49%) |
May 01, 2002 | 15.58 | 15.63 | 15.22 | 15.53 | 3,923,621 | -0.08(-0.48%) |
Apr 30, 2002 | 15.53 | 15.69 | 15.09 | 15.60 | 4,799,467 | +0.24(+1.55%) |
Apr 29, 2002 | 15.88 | 15.88 | 15.18 | 15.37 | 4,606,177 | -0.51(-3.21%) |
Apr 26, 2002 | 16.10 | 16.16 | 15.74 | 15.88 | 3,583,637 | -0.22(-1.37%) |
Apr 25, 2002 | 16.40 | 16.42 | 15.80 | 16.10 | 6,495,935 | -0.32(-1.98%) |
Apr 24, 2002 | 15.90 | 16.64 | 15.90 | 16.42 | 5,599,379 | +0.52(+3.25%) |
Apr 23, 2002 | 15.79 | 15.91 | 15.56 | 15.90 | 4,058,233 | +0.29(+1.83%) |
Apr 22, 2002 | 15.98 | 15.98 | 15.31 | 15.62 | 3,104,725 | -0.36(-2.26%) |
Apr 19, 2002 | 16.11 | 16.16 | 15.83 | 15.98 | 2,720,733 | -0.21(-1.30%) |
Apr 18, 2002 | 16.40 | 16.40 | 16.04 | 16.19 | 2,791,492 | -0.21(-1.29%) |
Apr 17, 2002 | 16.75 | 16.75 | 16.33 | 16.40 | 2,851,032 | -0.16(-0.95%) |
Apr 16, 2002 | 16.51 | 16.72 | 16.35 | 16.56 | 4,915,959 | +0.05(+0.31%) |
Apr 15, 2002 | 16.57 | 16.71 | 16.47 | 16.51 | 1,710,274 | -0.26(-1.52%) |
Apr 12, 2002 | 16.71 | 16.82 | 16.31 | 16.76 | 2,307,403 | +0.05(+0.31%) |
Apr 11, 2002 | 17.20 | 17.29 | 16.66 | 16.71 | 3,310,959 | -0.52(-3.02%) |
Apr 10, 2002 | 16.55 | 17.23 | 16.51 | 17.23 | 3,461,104 | +0.70(+4.20%) |
Apr 09, 2002 | 16.50 | 16.80 | 16.43 | 16.54 | 3,206,548 | +0.02(+0.13%) |
Apr 08, 2002 | 16.22 | 16.69 | 15.78 | 16.52 | 2,867,427 | +0.29(+1.79%) |
Apr 05, 2002 | 16.34 | 16.48 | 16.05 | 16.22 | 3,183,250 | +0.00(+0.00%) |
Apr 04, 2002 | 15.98 | 16.28 | 15.87 | 16.22 | 2,334,153 | +0.18(+1.13%) |
Apr 03, 2002 | 16.48 | 16.61 | 15.89 | 16.04 | 3,987,475 | -0.28(-1.69%) |
Apr 02, 2002 | 16.57 | 16.57 | 16.21 | 16.32 | 2,418,717 | -0.36(-2.15%) |
Apr 01, 2002 | 16.48 | 16.82 | 16.18 | 16.68 | 3,113,354 | +0.27(+1.64%) |
Mar 29, 2002 | 16.60 | 16.60 | 16.34 | 16.41 | 2,206,443 | +0.00(+0.00%) |
Mar 28, 2002 | 16.60 | 16.60 | 16.34 | 16.41 | 2,206,443 | -0.04(-0.23%) |
Mar 27, 2002 | 16.60 | 16.68 | 16.39 | 16.44 | 2,366,943 | -0.13(-0.78%) |
Mar 26, 2002 | 16.19 | 16.66 | 16.11 | 16.57 | 3,675,967 | +0.38(+2.35%) |
Mar 25, 2002 | 16.64 | 16.65 | 16.15 | 16.19 | 3,404,153 | -0.44(-2.67%) |
Mar 22, 2002 | 16.77 | 16.92 | 16.53 | 16.64 | 3,256,596 | -0.30(-1.76%) |
Mar 21, 2002 | 16.99 | 17.03 | 16.71 | 16.93 | 37,363,708 | -0.08(-0.46%) |
Mar 20, 2002 | 17.06 | 17.15 | 16.95 | 17.01 | 2,885,548 | -0.24(-1.40%) |
Mar 19, 2002 | 17.33 | 17.55 | 17.15 | 17.25 | 3,236,750 | -0.07(-0.41%) |
Mar 18, 2002 | 17.10 | 17.41 | 16.89 | 17.32 | 4,840,024 | +0.21(+1.21%) |
Mar 15, 2002 | 16.57 | 17.15 | 16.33 | 17.12 | 4,183,354 | +0.70(+4.29%) |
Mar 14, 2002 | 16.59 | 16.69 | 16.32 | 16.41 | 2,787,177 | -0.21(-1.23%) |
Mar 13, 2002 | 16.41 | 16.67 | 16.25 | 16.62 | 3,403,290 | +0.21(+1.25%) |
Mar 12, 2002 | 16.57 | 16.68 | 16.32 | 16.41 | 3,248,830 | -0.36(-2.16%) |
Mar 11, 2002 | 16.11 | 16.79 | 16.02 | 16.77 | 3,178,072 | +0.67(+4.14%) |
Mar 08, 2002 | 16.02 | 16.50 | 15.99 | 16.11 | 5,110,976 | -0.11(-0.65%) |
Mar 07, 2002 | 16.65 | 16.66 | 15.94 | 16.21 | 6,337,161 | -0.32(-1.95%) |
Mar 06, 2002 | 16.50 | 16.57 | 16.17 | 16.54 | 7,124,129 | +0.03(+0.17%) |
Mar 05, 2002 | 16.15 | 16.51 | 15.88 | 16.51 | 8,411,581 | +0.54(+3.38%) |
Mar 04, 2002 | 15.48 | 16.09 | 15.07 | 15.97 | 11,211,702 | +0.49(+3.18%) |
Mar 01, 2002 | 14.83 | 15.63 | 14.78 | 15.48 | 8,499,597 | +0.82(+5.56%) |
Feb 28, 2002 | 14.54 | 14.67 | 14.28 | 14.66 | 4,673,484 | +0.12(+0.81%) |
Feb 27, 2002 | 14.76 | 14.89 | 14.45 | 14.54 | 2,849,306 | -0.22(-1.48%) |
Feb 26, 2002 | 14.86 | 15.04 | 14.49 | 14.76 | 3,896,008 | -0.07(-0.48%) |
Feb 25, 2002 | 13.96 | 14.86 | 13.96 | 14.83 | 6,214,629 | +0.87(+6.22%) |
Feb 22, 2002 | 14.27 | 14.37 | 13.51 | 13.96 | 4,991,032 | -0.31(-2.16%) |
Feb 21, 2002 | 14.23 | 14.66 | 14.22 | 14.27 | 5,549,330 | -0.01(-0.08%) |
Feb 20, 2002 | 14.05 | 14.34 | 13.84 | 14.28 | 5,643,387 | +0.23(+1.66%) |
Feb 19, 2002 | 14.24 | 14.31 | 13.99 | 14.05 | 3,694,951 | -0.10(-0.71%) |
Feb 18, 2002 | 13.94 | 14.40 | 13.80 | 14.15 | 5,438,879 | +0.00(+0.00%) |
Feb 15, 2002 | 13.94 | 14.40 | 13.80 | 14.15 | 5,430,250 | +0.30(+2.14%) |
Feb 14, 2002 | 13.85 | 13.86 | 13.67 | 13.86 | 3,673,379 | +0.14(+1.00%) |
Feb 13, 2002 | 13.73 | 14.00 | 13.57 | 13.72 | 3,056,403 | +0.02(+0.11%) |
Feb 12, 2002 | 13.96 | 14.10 | 13.34 | 13.70 | 10,682,742 | -0.26(-1.86%) |
Feb 11, 2002 | 13.16 | 13.96 | 13.06 | 13.96 | 7,957,693 | +0.77(+5.83%) |
Feb 08, 2002 | 12.75 | 13.21 | 12.52 | 13.19 | 10,387,629 | +0.45(+3.50%) |
Feb 07, 2002 | 12.31 | 12.90 | 12.24 | 12.75 | 7,585,782 | +0.46(+3.74%) |
Feb 06, 2002 | 12.40 | 12.78 | 11.93 | 12.29 | 9,549,750 | +0.12(+0.99%) |
Feb 05, 2002 | 12.14 | 12.57 | 11.90 | 12.17 | 14,649,508 | +0.00(+0.00%) |
Feb 04, 2002 | 12.86 | 12.86 | 11.94 | 12.17 | 11,768,274 | -1.01(-7.65%) |
Feb 01, 2002 | 13.38 | 13.67 | 13.08 | 13.18 | 11,656,097 | -0.05(-0.40%) |
Jan 31, 2002 | 14.28 | 14.45 | 13.10 | 13.23 | 15,111,161 | -1.01(-7.11%) |
Jan 30, 2002 | 15.01 | 15.07 | 12.15 | 14.24 | 46,447,492 | -0.92(-6.09%) |
Jan 29, 2002 | 16.26 | 16.28 | 14.88 | 15.17 | 7,712,629 | -1.00(-6.17%) |
Jan 28, 2002 | 16.18 | 16.42 | 16.06 | 16.16 | 2,412,677 | -0.01(-0.07%) |
Jan 25, 2002 | 15.74 | 16.45 | 15.62 | 16.18 | 431,451 | +0.41(+2.59%) |
Jan 24, 2002 | 15.76 | 15.93 | 15.49 | 15.77 | 2,897,629 | +0.01(+0.04%) |
Jan 23, 2002 | 15.39 | 15.76 | 15.25 | 15.76 | 2,562,822 | +0.35(+2.25%) |
Jan 22, 2002 | 15.60 | 15.72 | 15.07 | 15.41 | 4,890,072 | -0.18(-1.12%) |
Jan 21, 2002 | 14.95 | 15.74 | 14.79 | 15.59 | 6,240,516 | +0.00(+0.00%) |
Jan 18, 2002 | 14.95 | 15.74 | 14.79 | 15.59 | 6,201,685 | +0.70(+4.68%) |
Jan 17, 2002 | 15.18 | 15.38 | 14.70 | 14.89 | 6,708,209 | -0.09(-0.62%) |
Jan 16, 2002 | 15.30 | 15.62 | 14.97 | 14.98 | 8,826,637 | -0.37(-2.41%) |
Jan 15, 2002 | 16.09 | 16.09 | 15.15 | 15.36 | 12,617,371 | -0.83(-5.14%) |
Jan 14, 2002 | 16.33 | 16.45 | 16.16 | 16.19 | 9,976,024 | -0.19(-1.15%) |
Jan 11, 2002 | 16.57 | 16.68 | 16.27 | 16.38 | 9,794,815 | -0.21(-1.26%) |
Jan 10, 2002 | 17.15 | 17.16 | 16.57 | 16.58 | 6,055,855 | +0.72(+4.53%) |