Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.55 | 17.60 | 17.50 | 17.55 | 174,100 | -0.20(-1.13%) |
May 28, 2002 | 17.85 | 17.92 | 17.68 | 17.75 | 137,800 | -0.03(-0.14%) |
May 27, 2002 | 17.88 | 17.88 | 17.70 | 17.78 | 222,900 | +0.00(+0.00%) |
May 24, 2002 | 17.88 | 17.88 | 17.70 | 17.78 | 220,300 | +0.10(+0.54%) |
May 23, 2002 | 17.75 | 17.79 | 17.45 | 17.68 | 303,600 | +0.15(+0.86%) |
May 22, 2002 | 17.65 | 17.73 | 17.43 | 17.54 | 215,200 | -0.21(-1.21%) |
May 21, 2002 | 17.84 | 17.98 | 17.70 | 17.75 | 187,100 | -0.09(-0.50%) |
May 20, 2002 | 18.00 | 18.05 | 17.84 | 17.84 | 291,300 | -0.16(-0.86%) |
May 17, 2002 | 17.98 | 18.02 | 17.91 | 18.00 | 216,700 | -0.00(-0.03%) |
May 16, 2002 | 18.07 | 18.13 | 17.96 | 18.00 | 315,700 | -0.00(-0.03%) |
May 15, 2002 | 18.03 | 18.18 | 18.00 | 18.00 | 399,100 | -0.03(-0.14%) |
May 14, 2002 | 18.19 | 18.23 | 17.95 | 18.03 | 664,600 | -0.04(-0.19%) |
May 13, 2002 | 18.02 | 18.10 | 17.82 | 18.07 | 326,800 | -0.15(-0.85%) |
May 10, 2002 | 18.57 | 18.57 | 18.11 | 18.22 | 248,300 | -0.34(-1.83%) |
May 09, 2002 | 18.66 | 19.00 | 18.55 | 18.56 | 305,000 | -0.03(-0.16%) |
May 08, 2002 | 18.45 | 18.60 | 18.44 | 18.59 | 202,300 | +0.27(+1.45%) |
May 07, 2002 | 18.48 | 18.58 | 18.27 | 18.32 | 192,500 | -0.11(-0.57%) |
May 06, 2002 | 18.75 | 18.77 | 18.38 | 18.43 | 206,100 | -0.20(-1.07%) |
May 03, 2002 | 18.90 | 18.90 | 18.34 | 18.63 | 20,000 | -0.16(-0.83%) |
May 02, 2002 | 18.48 | 18.84 | 18.20 | 18.79 | 280,600 | +0.43(+2.37%) |
May 01, 2002 | 17.68 | 18.39 | 17.68 | 18.35 | 358,800 | +0.67(+3.76%) |
Apr 30, 2002 | 16.82 | 17.70 | 16.82 | 17.68 | 486,200 | +0.99(+5.96%) |
Apr 29, 2002 | 16.63 | 16.94 | 16.59 | 16.69 | 169,600 | +0.09(+0.51%) |
Apr 26, 2002 | 17.00 | 17.11 | 16.40 | 16.61 | 245,600 | -0.34(-2.01%) |
Apr 25, 2002 | 17.18 | 17.19 | 16.79 | 16.95 | 242,000 | -0.29(-1.65%) |
Apr 24, 2002 | 17.05 | 17.48 | 17.02 | 17.23 | 220,300 | +0.18(+1.06%) |
Apr 23, 2002 | 17.05 | 17.12 | 16.98 | 17.05 | 191,200 | -0.00(-0.03%) |
Apr 22, 2002 | 17.40 | 17.45 | 16.95 | 17.05 | 134,400 | -0.30(-1.70%) |
Apr 19, 2002 | 17.35 | 17.41 | 17.30 | 17.35 | 185,500 | +0.00(+0.00%) |
Apr 18, 2002 | 17.60 | 17.60 | 17.05 | 17.35 | 348,600 | -0.29(-1.67%) |
Apr 17, 2002 | 18.07 | 18.07 | 17.61 | 17.64 | 153,600 | -0.10(-0.56%) |
Apr 16, 2002 | 17.75 | 17.82 | 17.60 | 17.75 | 236,800 | -0.00(-0.03%) |
Apr 15, 2002 | 18.00 | 18.07 | 17.50 | 17.75 | 147,900 | -0.25(-1.36%) |
Apr 12, 2002 | 18.20 | 18.20 | 17.79 | 18.00 | 148,000 | -0.02(-0.08%) |
Apr 11, 2002 | 18.00 | 18.25 | 18.00 | 18.01 | 268,200 | +0.07(+0.36%) |
Apr 10, 2002 | 17.68 | 18.00 | 17.66 | 17.95 | 225,200 | +0.32(+1.82%) |
Apr 09, 2002 | 17.70 | 17.77 | 17.61 | 17.62 | 156,000 | +0.00(+0.00%) |
Apr 08, 2002 | 17.55 | 17.73 | 17.25 | 17.62 | 214,300 | -0.01(-0.06%) |
Apr 05, 2002 | 17.65 | 17.88 | 17.57 | 17.64 | 98,500 | +0.07(+0.40%) |
Apr 04, 2002 | 17.10 | 17.80 | 17.10 | 17.57 | 334,300 | +0.12(+0.72%) |
Apr 03, 2002 | 17.88 | 17.89 | 17.32 | 17.44 | 247,100 | -0.51(-2.84%) |
Apr 02, 2002 | 17.35 | 18.05 | 17.30 | 17.95 | 290,700 | +0.36(+2.08%) |
Apr 01, 2002 | 17.70 | 17.70 | 17.25 | 17.59 | 134,300 | -0.12(-0.68%) |
Mar 29, 2002 | 17.50 | 17.73 | 17.50 | 17.70 | 156,300 | +0.00(+0.00%) |
Mar 28, 2002 | 17.50 | 17.73 | 17.50 | 17.70 | 156,300 | +0.31(+1.78%) |
Mar 27, 2002 | 17.07 | 17.81 | 17.02 | 17.39 | 198,500 | +0.29(+1.70%) |
Mar 26, 2002 | 16.41 | 17.11 | 16.41 | 17.11 | 254,300 | +0.70(+4.24%) |
Mar 25, 2002 | 16.72 | 16.80 | 16.38 | 16.41 | 144,600 | -0.36(-2.18%) |
Mar 22, 2002 | 16.90 | 16.91 | 16.62 | 16.77 | 149,000 | -0.09(-0.53%) |
Mar 21, 2002 | 17.05 | 17.07 | 16.49 | 16.86 | 251,700 | -0.19(-1.09%) |
Mar 20, 2002 | 17.33 | 17.35 | 16.91 | 17.05 | 120,600 | -0.27(-1.59%) |
Mar 19, 2002 | 17.39 | 17.45 | 17.20 | 17.32 | 127,500 | -0.07(-0.40%) |
Mar 18, 2002 | 17.23 | 17.50 | 16.98 | 17.39 | 198,500 | +0.29(+1.73%) |
Mar 15, 2002 | 17.09 | 17.10 | 16.68 | 17.10 | 860,900 | +0.01(+0.03%) |
Mar 14, 2002 | 17.18 | 17.20 | 16.98 | 17.09 | 436,100 | -0.04(-0.23%) |
Mar 13, 2002 | 17.54 | 17.59 | 17.00 | 17.14 | 548,400 | -0.40(-2.28%) |
Mar 12, 2002 | 18.00 | 18.00 | 17.51 | 17.54 | 407,700 | -0.50(-2.77%) |
Mar 11, 2002 | 17.05 | 18.20 | 17.00 | 18.04 | 473,000 | +0.96(+5.65%) |
Mar 08, 2002 | 16.98 | 17.12 | 16.96 | 17.07 | 250,400 | +0.09(+0.56%) |
Mar 07, 2002 | 17.12 | 17.13 | 16.72 | 16.98 | 1,039,600 | -0.15(-0.90%) |
Mar 06, 2002 | 16.50 | 17.20 | 16.48 | 17.13 | 260,600 | +0.52(+3.10%) |
Mar 05, 2002 | 16.88 | 16.88 | 16.34 | 16.61 | 403,900 | -0.38(-2.24%) |
Mar 04, 2002 | 16.16 | 17.00 | 16.16 | 17.00 | 288,100 | +0.85(+5.23%) |