Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.94 | 15.45 | 14.93 | 15.28 | 2,881,692 | +0.02(+0.12%) |
May 28, 2002 | 15.21 | 15.42 | 15.12 | 15.26 | 1,907,272 | +0.24(+1.61%) |
May 27, 2002 | 15.52 | 15.52 | 14.94 | 15.02 | 2,982,209 | +0.00(+0.00%) |
May 24, 2002 | 15.52 | 15.52 | 14.94 | 15.02 | 2,982,209 | -0.25(-1.65%) |
May 23, 2002 | 14.97 | 15.35 | 14.86 | 15.27 | 2,837,339 | +0.31(+2.04%) |
May 22, 2002 | 14.94 | 15.22 | 14.75 | 14.97 | 2,865,867 | +0.12(+0.79%) |
May 21, 2002 | 15.42 | 15.53 | 14.82 | 14.85 | 2,973,851 | -0.55(-3.55%) |
May 20, 2002 | 15.54 | 15.55 | 15.07 | 15.40 | 2,463,908 | -0.42(-2.67%) |
May 17, 2002 | 15.62 | 15.95 | 15.55 | 15.82 | 1,627,673 | +0.12(+0.74%) |
May 16, 2002 | 16.04 | 16.14 | 15.66 | 15.70 | 1,592,904 | -0.37(-2.29%) |
May 15, 2002 | 15.75 | 16.13 | 15.61 | 16.07 | 2,294,299 | +0.29(+1.82%) |
May 14, 2002 | 15.93 | 15.93 | 15.52 | 15.78 | 2,341,103 | +0.37(+2.39%) |
May 13, 2002 | 15.46 | 15.69 | 15.32 | 15.42 | 2,580,139 | +0.34(+2.26%) |
May 10, 2002 | 15.78 | 15.84 | 14.81 | 15.08 | 4,847,024 | -0.79(-4.98%) |
May 09, 2002 | 16.33 | 16.34 | 15.81 | 15.87 | 2,476,835 | -0.54(-3.28%) |
May 08, 2002 | 16.11 | 16.41 | 15.99 | 16.40 | 2,886,261 | +0.39(+2.47%) |
May 07, 2002 | 16.14 | 16.24 | 15.98 | 16.01 | 2,599,975 | -0.13(-0.83%) |
May 06, 2002 | 16.00 | 16.36 | 15.98 | 16.14 | 154,777,136 | +0.23(+1.47%) |
May 03, 2002 | 16.61 | 16.67 | 15.90 | 15.91 | 3,941,696 | -0.81(-4.83%) |
May 02, 2002 | 16.60 | 16.72 | 16.44 | 16.72 | 2,047,350 | +0.01(+0.05%) |
May 01, 2002 | 16.28 | 16.77 | 16.12 | 16.71 | 167,157 | +0.37(+2.25%) |
Apr 30, 2002 | 16.31 | 16.48 | 16.21 | 16.34 | 2,267,553 | -0.01(-0.06%) |
Apr 29, 2002 | 16.56 | 16.68 | 16.29 | 16.35 | 2,309,900 | -0.27(-1.62%) |
Apr 26, 2002 | 16.51 | 16.69 | 16.42 | 16.62 | 2,879,129 | +0.12(+0.71%) |
Apr 25, 2002 | 16.34 | 16.56 | 15.99 | 16.50 | 3,912,722 | +0.12(+0.71%) |
Apr 24, 2002 | 16.33 | 16.70 | 16.27 | 16.39 | 2,447,192 | +0.17(+1.05%) |
Apr 23, 2002 | 16.33 | 16.34 | 16.03 | 16.22 | 5,954,724 | -0.16(-0.99%) |
Apr 22, 2002 | 17.02 | 17.02 | 16.37 | 16.38 | 2,654,914 | -0.61(-3.59%) |
Apr 19, 2002 | 16.65 | 16.99 | 16.65 | 16.99 | 2,338,985 | +0.34(+2.05%) |
Apr 18, 2002 | 16.96 | 17.09 | 16.19 | 16.65 | 4,138,497 | -0.40(-2.37%) |
Apr 17, 2002 | 16.99 | 17.09 | 16.83 | 17.05 | 1,320,102 | +0.06(+0.37%) |
Apr 16, 2002 | 16.88 | 17.02 | 16.70 | 16.99 | 2,322,047 | +0.39(+2.32%) |
Apr 15, 2002 | 17.23 | 17.27 | 16.42 | 16.60 | 3,126,300 | -0.68(-3.95%) |
Apr 12, 2002 | 16.68 | 17.36 | 16.68 | 17.28 | 4,050,015 | +0.83(+5.02%) |
Apr 11, 2002 | 16.92 | 16.93 | 16.39 | 16.46 | 2,109,199 | -0.33(-1.98%) |
Apr 10, 2002 | 16.59 | 17.01 | 16.59 | 16.79 | 3,032,468 | +0.21(+1.24%) |
Apr 09, 2002 | 16.49 | 16.60 | 16.31 | 16.58 | 2,258,192 | +0.20(+1.20%) |
Apr 08, 2002 | 16.42 | 16.57 | 16.21 | 16.39 | 3,192,048 | -0.22(-1.35%) |
Apr 05, 2002 | 17.00 | 17.20 | 16.60 | 16.61 | 2,571,335 | -0.39(-2.27%) |
Apr 04, 2002 | 16.49 | 17.00 | 16.48 | 17.00 | 1,770,648 | +0.45(+2.71%) |
Apr 03, 2002 | 16.60 | 16.78 | 16.45 | 16.55 | 1,665,673 | +0.11(+0.66%) |
Apr 02, 2002 | 16.75 | 16.76 | 16.33 | 16.44 | 3,439,108 | -0.44(-2.60%) |
Apr 01, 2002 | 16.92 | 17.11 | 16.80 | 16.88 | 2,005,561 | -0.48(-2.79%) |
Mar 29, 2002 | 17.18 | 17.41 | 17.18 | 17.36 | 1,529,941 | +0.00(+0.00%) |
Mar 28, 2002 | 17.18 | 17.41 | 17.18 | 17.36 | 1,529,941 | +0.13(+0.78%) |
Mar 27, 2002 | 17.41 | 17.61 | 17.09 | 17.23 | 2,911,892 | -0.25(-1.44%) |
Mar 26, 2002 | 16.74 | 17.50 | 16.69 | 17.48 | 3,490,258 | +1.06(+6.45%) |
Mar 25, 2002 | 17.47 | 17.47 | 16.39 | 16.42 | 3,016,978 | -0.95(-5.48%) |
Mar 22, 2002 | 17.18 | 17.44 | 16.87 | 17.37 | 2,301,208 | +0.28(+1.63%) |
Mar 21, 2002 | 16.83 | 17.25 | 16.74 | 17.09 | 2,742,728 | +0.59(+3.59%) |
Mar 20, 2002 | 16.38 | 17.00 | 16.38 | 16.50 | 4,499,112 | -0.60(-3.52%) |
Mar 19, 2002 | 17.90 | 17.95 | 17.05 | 17.10 | 3,541,631 | -0.72(-4.03%) |
Mar 18, 2002 | 17.95 | 18.24 | 17.75 | 17.82 | 2,244,151 | -0.11(-0.60%) |
Mar 15, 2002 | 17.95 | 18.16 | 17.75 | 17.93 | 2,730,692 | +0.16(+0.91%) |
Mar 14, 2002 | 17.81 | 17.90 | 17.60 | 17.77 | 2,135,610 | -0.13(-0.75%) |
Mar 13, 2002 | 17.99 | 18.03 | 17.74 | 17.90 | 980,660 | -0.13(-0.75%) |
Mar 12, 2002 | 18.17 | 18.29 | 17.94 | 18.04 | 2,271,677 | -0.31(-1.71%) |
Mar 11, 2002 | 17.91 | 18.45 | 17.59 | 18.35 | 3,484,798 | +0.49(+2.76%) |
Mar 08, 2002 | 17.89 | 18.03 | 17.77 | 17.86 | 2,322,604 | +0.20(+1.12%) |
Mar 07, 2002 | 18.43 | 18.50 | 17.54 | 17.66 | 4,889,259 | -0.91(-4.88%) |
Mar 06, 2002 | 17.96 | 18.71 | 17.96 | 18.57 | 2,498,231 | +0.38(+2.07%) |
Mar 05, 2002 | 18.31 | 18.39 | 18.04 | 18.19 | 4,826,073 | -0.62(-3.29%) |
Mar 04, 2002 | 18.80 | 19.06 | 18.41 | 18.81 | 5,269,711 | +0.14(+0.77%) |