Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.94 | 14.14 | 13.90 | 13.99 | 9,948,789 | +0.12(+0.90%) |
May 30, 2002 | 13.61 | 13.90 | 13.50 | 13.87 | 10,571,148 | +0.27(+1.99%) |
May 29, 2002 | 13.73 | 13.87 | 13.59 | 13.60 | 17,093,282 | -0.15(-1.12%) |
May 28, 2002 | 14.16 | 14.16 | 13.67 | 13.75 | 11,947,698 | -0.35(-2.49%) |
May 27, 2002 | 14.18 | 14.27 | 14.02 | 14.10 | 7,623,821 | +0.00(+0.00%) |
May 24, 2002 | 14.18 | 14.27 | 14.02 | 14.10 | 7,623,821 | -0.17(-1.22%) |
May 23, 2002 | 14.31 | 14.33 | 14.21 | 14.28 | 8,220,262 | -0.08(-0.58%) |
May 22, 2002 | 14.24 | 14.39 | 14.21 | 14.36 | 7,505,109 | +0.12(+0.88%) |
May 21, 2002 | 14.37 | 14.38 | 14.18 | 14.24 | 10,207,972 | -0.20(-1.41%) |
May 20, 2002 | 14.56 | 14.65 | 14.44 | 14.44 | 6,376,223 | -0.19(-1.30%) |
May 17, 2002 | 14.60 | 14.63 | 14.49 | 14.63 | 7,787,330 | +0.10(+0.70%) |
May 16, 2002 | 14.44 | 14.56 | 14.37 | 14.53 | 8,924,856 | +0.13(+0.89%) |
May 15, 2002 | 14.45 | 14.52 | 14.35 | 14.40 | 9,263,074 | -0.14(-0.97%) |
May 14, 2002 | 14.56 | 14.63 | 14.44 | 14.54 | 9,399,705 | -0.03(-0.17%) |
May 13, 2002 | 14.32 | 14.59 | 14.32 | 14.56 | 7,199,529 | +0.13(+0.88%) |
May 10, 2002 | 14.39 | 14.53 | 14.34 | 14.44 | 7,557,265 | +0.05(+0.37%) |
May 09, 2002 | 14.38 | 14.49 | 14.32 | 14.39 | 9,012,530 | +0.04(+0.28%) |
May 08, 2002 | 14.32 | 14.37 | 14.19 | 14.34 | 12,372,631 | +0.02(+0.15%) |
May 07, 2002 | 14.45 | 14.57 | 14.32 | 14.32 | 11,231,585 | -0.08(-0.59%) |
May 06, 2002 | 14.45 | 14.61 | 14.36 | 14.41 | 9,875,194 | +0.04(+0.27%) |
May 03, 2002 | 14.53 | 14.56 | 14.37 | 14.37 | 9,631,690 | -0.20(-1.38%) |
May 02, 2002 | 14.45 | 14.61 | 14.40 | 14.57 | 13,373,525 | +0.22(+1.57%) |
May 01, 2002 | 14.19 | 14.38 | 14.15 | 14.34 | 15,648,256 | +0.24(+1.71%) |
Apr 30, 2002 | 14.10 | 14.17 | 13.97 | 14.10 | 13,338,007 | +0.04(+0.29%) |
Apr 29, 2002 | 14.07 | 14.15 | 14.02 | 14.06 | 9,992,626 | +0.03(+0.22%) |
Apr 26, 2002 | 14.03 | 14.18 | 14.02 | 14.03 | 11,477,649 | +0.06(+0.43%) |
Apr 25, 2002 | 13.97 | 14.04 | 13.88 | 13.97 | 8,650,954 | -0.00(-0.01%) |
Apr 24, 2002 | 13.93 | 14.06 | 13.90 | 13.97 | 8,114,669 | +0.08(+0.60%) |
Apr 23, 2002 | 13.89 | 14.05 | 13.85 | 13.89 | 8,422,489 | +0.00(+0.01%) |
Apr 22, 2002 | 13.91 | 14.01 | 13.83 | 13.89 | 7,882,044 | +0.00(+0.02%) |
Apr 19, 2002 | 13.89 | 13.93 | 13.75 | 13.89 | 9,711,045 | +0.07(+0.52%) |
Apr 18, 2002 | 14.02 | 14.06 | 13.73 | 13.81 | 14,279,066 | -0.27(-1.89%) |
Apr 17, 2002 | 14.19 | 14.23 | 14.05 | 14.08 | 9,452,502 | -0.17(-1.20%) |
Apr 16, 2002 | 14.17 | 14.29 | 14.16 | 14.25 | 9,914,871 | +0.10(+0.72%) |
Apr 15, 2002 | 14.31 | 14.35 | 14.10 | 14.15 | 7,999,156 | -0.22(-1.50%) |
Apr 12, 2002 | 14.18 | 14.41 | 14.14 | 14.37 | 10,294,367 | +0.10(+0.68%) |
Apr 11, 2002 | 14.38 | 14.49 | 14.25 | 14.27 | 10,591,947 | -0.16(-1.12%) |
Apr 10, 2002 | 14.11 | 14.47 | 14.10 | 14.43 | 13,151,140 | +0.35(+2.45%) |
Apr 09, 2002 | 14.11 | 14.21 | 14.06 | 14.08 | 8,485,205 | -0.02(-0.13%) |
Apr 08, 2002 | 13.97 | 14.11 | 13.95 | 14.10 | 9,729,923 | +0.07(+0.50%) |
Apr 05, 2002 | 14.02 | 14.05 | 13.89 | 14.03 | 8,848,381 | -0.03(-0.20%) |
Apr 04, 2002 | 13.92 | 14.09 | 13.92 | 14.06 | 11,479,889 | +0.11(+0.81%) |
Apr 03, 2002 | 14.16 | 14.16 | 13.81 | 13.95 | 10,622,985 | -0.21(-1.48%) |
Apr 02, 2002 | 14.06 | 14.16 | 13.92 | 14.16 | 15,023,337 | +0.10(+0.68%) |
Apr 01, 2002 | 13.96 | 14.06 | 13.90 | 14.06 | 8,360,413 | -0.02(-0.11%) |
Mar 29, 2002 | 14.06 | 14.11 | 13.94 | 14.08 | 7,429,914 | +0.00(+0.00%) |
Mar 28, 2002 | 14.06 | 14.11 | 13.94 | 14.08 | 7,429,914 | +0.01(+0.08%) |
Mar 27, 2002 | 13.88 | 14.12 | 13.88 | 14.07 | 8,873,659 | +0.09(+0.64%) |
Mar 26, 2002 | 13.96 | 14.06 | 13.89 | 13.98 | 9,200,038 | -0.05(-0.33%) |
Mar 25, 2002 | 14.02 | 14.10 | 13.96 | 14.02 | 10,001,906 | -0.05(-0.39%) |
Mar 22, 2002 | 14.06 | 14.18 | 14.00 | 14.08 | 11,523,406 | -0.05(-0.33%) |
Mar 21, 2002 | 13.95 | 14.13 | 13.94 | 14.13 | 12,467,664 | +0.12(+0.89%) |
Mar 20, 2002 | 14.03 | 14.05 | 13.92 | 14.00 | 11,537,805 | -0.05(-0.38%) |
Mar 19, 2002 | 13.77 | 14.06 | 13.77 | 14.05 | 20,166,680 | +0.36(+2.60%) |
Mar 18, 2002 | 13.67 | 13.74 | 13.62 | 13.70 | 10,470,995 | +0.09(+0.68%) |
Mar 15, 2002 | 13.34 | 13.61 | 13.30 | 13.61 | 19,008,996 | +0.33(+2.45%) |
Mar 14, 2002 | 13.24 | 13.33 | 13.13 | 13.28 | 7,993,717 | -0.04(-0.27%) |
Mar 13, 2002 | 13.33 | 13.36 | 13.16 | 13.32 | 7,616,781 | -0.01(-0.07%) |
Mar 12, 2002 | 13.06 | 13.33 | 13.05 | 13.33 | 7,458,072 | +0.18(+1.40%) |
Mar 11, 2002 | 13.10 | 13.16 | 12.91 | 13.14 | 8,213,542 | +0.03(+0.21%) |
Mar 08, 2002 | 13.20 | 13.22 | 13.00 | 13.11 | 8,734,469 | -0.00(-0.02%) |
Mar 07, 2002 | 13.27 | 13.27 | 13.01 | 13.12 | 13,943,728 | -0.17(-1.30%) |
Mar 06, 2002 | 13.29 | 13.42 | 13.24 | 13.29 | 10,005,105 | -0.00(-0.01%) |
Mar 05, 2002 | 13.41 | 13.52 | 13.14 | 13.29 | 11,655,877 | -0.30(-2.21%) |
Mar 04, 2002 | 13.59 | 13.65 | 13.49 | 13.59 | 13,784,378 | -0.09(-0.65%) |