Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.10 | 15.65 | 15.06 | 15.59 | 4,319,079 | +0.57(+3.81%) |
May 28, 2002 | 15.16 | 15.27 | 14.95 | 15.01 | 1,485,280 | -0.25(-1.67%) |
May 27, 2002 | 15.35 | 15.44 | 15.27 | 15.27 | 1,016,753 | +0.00(+0.00%) |
May 24, 2002 | 15.35 | 15.44 | 15.27 | 15.27 | 1,016,753 | -0.03(-0.22%) |
May 23, 2002 | 15.37 | 15.44 | 15.16 | 15.30 | 1,810,207 | -0.07(-0.47%) |
May 22, 2002 | 15.29 | 15.54 | 15.19 | 15.37 | 3,059,927 | -0.18(-1.15%) |
May 21, 2002 | 15.61 | 15.95 | 15.39 | 15.55 | 6,308,963 | -0.02(-0.14%) |
May 20, 2002 | 15.20 | 15.57 | 15.18 | 15.57 | 5,060,422 | +0.20(+1.30%) |
May 17, 2002 | 15.61 | 15.77 | 15.22 | 15.37 | 4,286,303 | -0.47(-2.95%) |
May 16, 2002 | 16.12 | 16.18 | 15.91 | 15.84 | 2,844,173 | -0.13(-0.80%) |
May 15, 2002 | 15.79 | 16.03 | 15.71 | 15.97 | 13,181,007 | +0.18(+1.13%) |
May 14, 2002 | 15.69 | 15.99 | 15.56 | 15.79 | 3,446,161 | +0.16(+1.03%) |
May 13, 2002 | 15.50 | 15.69 | 15.49 | 15.63 | 1,548,002 | +0.15(+0.99%) |
May 10, 2002 | 15.37 | 15.53 | 15.28 | 15.48 | 1,368,796 | +0.04(+0.25%) |
May 09, 2002 | 15.45 | 15.50 | 15.22 | 15.44 | 2,173,569 | -0.02(-0.14%) |
May 08, 2002 | 15.70 | 15.76 | 15.23 | 15.46 | 2,825,310 | -0.23(-1.49%) |
May 07, 2002 | 15.68 | 15.76 | 15.54 | 15.69 | 2,349,237 | +0.04(+0.27%) |
May 06, 2002 | 15.82 | 15.91 | 15.63 | 15.65 | 1,396,149 | -0.17(-1.07%) |
May 03, 2002 | 15.63 | 15.91 | 15.61 | 15.82 | 1,978,801 | +0.20(+1.25%) |
May 02, 2002 | 15.08 | 15.76 | 15.08 | 15.62 | 2,156,356 | +0.51(+3.37%) |
May 01, 2002 | 15.33 | 15.35 | 14.85 | 15.11 | 3,367,405 | -0.22(-1.41%) |
Apr 30, 2002 | 15.33 | 15.35 | 14.95 | 15.33 | 3,193,152 | -0.02(-0.14%) |
Apr 29, 2002 | 15.10 | 15.35 | 14.90 | 15.35 | 2,041,287 | +0.25(+1.69%) |
Apr 26, 2002 | 15.10 | 15.22 | 14.93 | 15.10 | 1,986,111 | +0.00(+0.00%) |
Apr 25, 2002 | 15.31 | 15.31 | 14.93 | 15.10 | 3,897,711 | -0.25(-1.66%) |
Apr 24, 2002 | 15.29 | 15.49 | 15.27 | 15.35 | 1,695,846 | +0.03(+0.22%) |
Apr 23, 2002 | 15.25 | 15.49 | 15.20 | 15.32 | 3,176,174 | +0.11(+0.75%) |
Apr 22, 2002 | 15.37 | 15.51 | 15.20 | 15.20 | 2,408,893 | -0.09(-0.61%) |
Apr 19, 2002 | 15.53 | 15.54 | 15.28 | 15.30 | 1,099,517 | -0.22(-1.45%) |
Apr 18, 2002 | 15.82 | 15.82 | 15.22 | 15.52 | 2,576,780 | -0.30(-1.88%) |
Apr 17, 2002 | 15.46 | 15.88 | 15.37 | 15.82 | 2,363,149 | +0.46(+3.01%) |
Apr 16, 2002 | 15.80 | 15.82 | 15.27 | 15.36 | 3,584,337 | -0.47(-2.97%) |
Apr 15, 2002 | 16.03 | 16.03 | 15.65 | 15.83 | 1,250,898 | -0.18(-1.14%) |
Apr 12, 2002 | 16.33 | 16.35 | 15.99 | 16.01 | 2,751,034 | -0.27(-1.67%) |
Apr 11, 2002 | 15.86 | 16.45 | 15.83 | 16.28 | 3,105,907 | +0.37(+2.32%) |
Apr 10, 2002 | 15.69 | 15.92 | 15.59 | 15.91 | 2,993,432 | +0.45(+2.93%) |
Apr 09, 2002 | 15.78 | 15.78 | 15.40 | 15.46 | 1,565,922 | -0.32(-2.02%) |
Apr 08, 2002 | 15.56 | 15.78 | 15.36 | 15.78 | 2,132,540 | +0.17(+1.09%) |
Apr 05, 2002 | 15.37 | 15.84 | 15.33 | 15.61 | 4,036,830 | +0.42(+2.79%) |
Apr 04, 2002 | 14.63 | 15.27 | 14.61 | 15.18 | 3,293,601 | +0.66(+4.53%) |
Apr 03, 2002 | 14.47 | 14.66 | 14.47 | 14.53 | 2,101,651 | +0.08(+0.59%) |
Apr 02, 2002 | 14.48 | 14.55 | 14.44 | 14.44 | 1,665,428 | -0.03(-0.18%) |
Apr 01, 2002 | 14.50 | 14.50 | 14.25 | 14.47 | 946,957 | -0.02(-0.15%) |
Mar 29, 2002 | 14.40 | 14.53 | 14.25 | 14.49 | 1,964,653 | +0.00(+0.00%) |
Mar 28, 2002 | 14.40 | 14.53 | 14.25 | 14.49 | 1,964,653 | +0.11(+0.77%) |
Mar 27, 2002 | 14.46 | 14.48 | 14.25 | 14.38 | 2,312,453 | -0.11(-0.73%) |
Mar 26, 2002 | 14.89 | 14.89 | 14.40 | 14.48 | 2,286,987 | -0.41(-2.73%) |
Mar 25, 2002 | 14.93 | 15.10 | 14.86 | 14.89 | 2,883,080 | +0.03(+0.23%) |
Mar 22, 2002 | 14.69 | 14.96 | 14.65 | 14.86 | 4,884,518 | +0.29(+1.98%) |
Mar 21, 2002 | 14.58 | 14.65 | 14.24 | 14.57 | 1,914,900 | -0.00(-0.03%) |
Mar 20, 2002 | 14.42 | 14.72 | 14.42 | 14.57 | 2,129,239 | +0.04(+0.26%) |
Mar 19, 2002 | 13.95 | 14.67 | 13.74 | 14.53 | 5,871,561 | +0.59(+4.23%) |
Mar 18, 2002 | 14.00 | 14.12 | 13.74 | 13.94 | 1,825,769 | +0.01(+0.09%) |
Mar 15, 2002 | 13.53 | 14.04 | 13.47 | 13.93 | 3,017,012 | +0.37(+2.72%) |
Mar 14, 2002 | 13.63 | 13.74 | 13.36 | 13.56 | 2,331,081 | -0.08(-0.62%) |
Mar 13, 2002 | 13.49 | 13.77 | 13.49 | 13.65 | 2,913,733 | +0.08(+0.59%) |
Mar 12, 2002 | 13.46 | 13.57 | 13.27 | 13.57 | 2,402,527 | +0.11(+0.79%) |
Mar 11, 2002 | 13.68 | 13.72 | 13.45 | 13.46 | 2,801,730 | -0.10(-0.75%) |
Mar 08, 2002 | 13.57 | 13.66 | 13.44 | 13.56 | 2,770,369 | +0.06(+0.41%) |
Mar 07, 2002 | 13.68 | 13.69 | 13.40 | 13.51 | 2,918,213 | -0.05(-0.34%) |
Mar 06, 2002 | 13.18 | 13.56 | 13.06 | 13.55 | 3,212,958 | +0.44(+3.33%) |
Mar 05, 2002 | 13.42 | 13.52 | 13.02 | 13.12 | 1,914,193 | -0.24(-1.81%) |
Mar 04, 2002 | 13.21 | 13.61 | 13.21 | 13.36 | 2,191,725 | +0.15(+1.12%) |