Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.25 | 17.50 | 17.05 | 17.20 | 2,063,600 | +0.14(+0.85%) |
May 28, 2002 | 17.27 | 17.27 | 16.96 | 17.05 | 862,900 | -0.20(-1.13%) |
May 27, 2002 | 17.30 | 17.40 | 17.20 | 17.25 | 5,170,000 | +0.00(+0.00%) |
May 24, 2002 | 17.30 | 17.40 | 17.20 | 17.25 | 834,600 | -0.11(-0.61%) |
May 23, 2002 | 17.18 | 17.40 | 17.09 | 17.36 | 1,408,600 | +0.30(+1.76%) |
May 22, 2002 | 16.91 | 17.12 | 16.91 | 17.05 | 1,556,100 | +0.04(+0.26%) |
May 21, 2002 | 17.27 | 17.39 | 16.91 | 17.01 | 2,264,500 | -0.67(-3.79%) |
May 20, 2002 | 17.94 | 17.94 | 17.52 | 17.68 | 600,600 | -0.26(-1.45%) |
May 17, 2002 | 17.79 | 18.09 | 17.79 | 17.94 | 1,421,700 | +0.10(+0.53%) |
May 16, 2002 | 18.07 | 18.07 | 17.50 | 17.84 | 836,900 | -0.13(-0.72%) |
May 15, 2002 | 18.10 | 18.18 | 17.75 | 17.98 | 1,340,200 | -0.10(-0.55%) |
May 14, 2002 | 17.89 | 18.11 | 17.67 | 18.07 | 960,200 | +0.31(+1.77%) |
May 13, 2002 | 17.80 | 18.00 | 17.54 | 17.76 | 1,055,400 | -0.04(-0.25%) |
May 10, 2002 | 17.98 | 17.98 | 17.71 | 17.80 | 746,400 | -0.20(-1.08%) |
May 09, 2002 | 18.39 | 18.45 | 17.90 | 18.00 | 933,100 | -0.48(-2.57%) |
May 08, 2002 | 18.12 | 18.48 | 18.11 | 18.48 | 895,100 | +0.48(+2.67%) |
May 07, 2002 | 17.99 | 18.32 | 17.86 | 18.00 | 819,300 | +0.01(+0.06%) |
May 06, 2002 | 18.45 | 18.45 | 17.91 | 17.98 | 1,291,100 | -0.44(-2.39%) |
May 03, 2002 | 18.27 | 18.57 | 18.27 | 18.43 | 1,189,400 | +0.04(+0.22%) |
May 02, 2002 | 18.41 | 18.66 | 18.27 | 18.39 | 682,600 | -0.02(-0.11%) |
May 01, 2002 | 18.09 | 18.61 | 17.61 | 18.41 | 1,519,600 | +0.32(+1.77%) |
Apr 30, 2002 | 17.78 | 18.16 | 17.78 | 18.09 | 1,539,600 | +0.30(+1.72%) |
Apr 29, 2002 | 18.27 | 18.34 | 17.77 | 17.78 | 1,165,900 | -0.54(-2.95%) |
Apr 26, 2002 | 18.38 | 18.51 | 18.20 | 18.32 | 1,896,700 | +0.20(+1.08%) |
Apr 25, 2002 | 17.51 | 18.14 | 17.51 | 18.12 | 1,679,300 | +0.62(+3.54%) |
Apr 24, 2002 | 17.62 | 17.79 | 17.50 | 17.50 | 2,334,700 | +0.01(+0.06%) |
Apr 23, 2002 | 17.55 | 17.75 | 17.44 | 17.50 | 3,091,500 | -0.01(-0.06%) |
Apr 22, 2002 | 18.12 | 18.12 | 17.02 | 17.50 | 4,354,300 | -0.85(-4.63%) |
Apr 19, 2002 | 18.40 | 18.47 | 18.25 | 18.36 | 2,830,000 | +0.05(+0.30%) |
Apr 18, 2002 | 18.48 | 18.69 | 18.25 | 18.30 | 524,800 | -0.34(-1.82%) |
Apr 17, 2002 | 18.75 | 18.77 | 18.52 | 18.64 | 441,700 | -0.11(-0.61%) |
Apr 16, 2002 | 18.33 | 18.79 | 18.30 | 18.75 | 497,400 | +0.55(+3.02%) |
Apr 15, 2002 | 18.61 | 18.62 | 18.14 | 18.20 | 1,194,700 | -0.54(-2.85%) |
Apr 12, 2002 | 18.38 | 18.83 | 18.35 | 18.74 | 1,443,600 | +0.44(+2.43%) |
Apr 11, 2002 | 18.83 | 18.83 | 18.23 | 18.30 | 892,400 | -0.50(-2.69%) |
Apr 10, 2002 | 18.25 | 18.88 | 18.25 | 18.80 | 835,100 | +0.55(+2.99%) |
Apr 09, 2002 | 18.55 | 18.57 | 18.20 | 18.25 | 869,200 | -0.05(-0.25%) |
Apr 08, 2002 | 18.15 | 18.35 | 18.05 | 18.30 | 11,310,000 | +0.03(+0.16%) |
Apr 05, 2002 | 18.45 | 18.53 | 18.20 | 18.27 | 806,100 | -0.18(-0.98%) |
Apr 04, 2002 | 18.12 | 18.45 | 18.12 | 18.45 | 1,128,900 | +0.33(+1.82%) |
Apr 03, 2002 | 18.40 | 18.42 | 18.00 | 18.12 | 1,269,700 | -0.40(-2.19%) |
Apr 02, 2002 | 18.61 | 18.95 | 18.50 | 18.52 | 1,061,200 | -0.23(-1.23%) |
Apr 01, 2002 | 18.93 | 18.93 | 18.43 | 18.75 | 737,700 | -0.30(-1.57%) |
Mar 29, 2002 | 19.15 | 19.24 | 18.95 | 19.05 | 675,400 | +0.00(+0.00%) |
Mar 28, 2002 | 19.15 | 19.24 | 18.95 | 19.05 | 675,100 | -0.09(-0.50%) |
Mar 27, 2002 | 18.70 | 19.34 | 18.70 | 19.15 | 966,200 | +0.42(+2.24%) |
Mar 26, 2002 | 18.40 | 19.00 | 18.37 | 18.73 | 1,093,800 | +0.29(+1.55%) |
Mar 25, 2002 | 18.95 | 18.95 | 18.42 | 18.45 | 600,000 | -0.39(-2.07%) |
Mar 22, 2002 | 18.79 | 18.92 | 18.42 | 18.84 | 908,400 | +0.05(+0.24%) |
Mar 21, 2002 | 19.30 | 19.32 | 18.54 | 18.79 | 1,349,600 | -0.50(-2.59%) |
Mar 20, 2002 | 19.23 | 19.46 | 18.93 | 19.29 | 866,500 | +0.06(+0.34%) |
Mar 19, 2002 | 18.93 | 19.41 | 18.89 | 19.23 | 1,320,300 | +0.30(+1.59%) |
Mar 18, 2002 | 19.12 | 19.12 | 18.38 | 18.93 | 1,624,500 | -0.27(-1.43%) |
Mar 15, 2002 | 19.12 | 19.27 | 18.98 | 19.20 | 901,700 | +0.18(+0.95%) |
Mar 14, 2002 | 19.25 | 19.40 | 18.87 | 19.02 | 880,200 | -0.23(-1.17%) |
Mar 13, 2002 | 19.00 | 19.50 | 19.00 | 19.25 | 769,000 | +0.05(+0.23%) |
Mar 12, 2002 | 19.48 | 19.60 | 19.05 | 19.20 | 1,362,500 | -0.32(-1.66%) |
Mar 11, 2002 | 19.36 | 19.75 | 19.18 | 19.52 | 1,320,700 | +0.20(+1.03%) |
Mar 08, 2002 | 20.68 | 20.68 | 19.18 | 19.32 | 3,356,700 | -1.23(-5.96%) |
Mar 07, 2002 | 20.15 | 20.70 | 19.98 | 20.55 | 1,294,900 | +0.40(+1.99%) |
Mar 06, 2002 | 19.84 | 20.20 | 19.68 | 20.15 | 1,239,200 | +0.50(+2.57%) |
Mar 05, 2002 | 20.18 | 20.20 | 19.43 | 19.64 | 1,546,600 | -0.59(-2.89%) |
Mar 04, 2002 | 19.55 | 20.27 | 19.48 | 20.23 | 1,787,500 | +0.84(+4.33%) |