Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.77 | 17.35 | 16.50 | 17.13 | 188,400 | +0.63(+3.82%) |
May 28, 2002 | 16.52 | 16.72 | 16.26 | 16.50 | 90,600 | +0.00(+0.00%) |
May 27, 2002 | 16.55 | 16.81 | 16.40 | 16.50 | 38,900 | +0.00(+0.00%) |
May 24, 2002 | 16.55 | 16.81 | 16.40 | 16.50 | 38,900 | -0.33(-1.96%) |
May 23, 2002 | 16.74 | 16.83 | 16.50 | 16.83 | 25,500 | +0.28(+1.69%) |
May 22, 2002 | 16.50 | 16.72 | 16.46 | 16.55 | 26,600 | +0.05(+0.30%) |
May 21, 2002 | 16.53 | 16.64 | 16.41 | 16.50 | 31,400 | -0.01(-0.07%) |
May 20, 2002 | 16.64 | 16.79 | 16.51 | 16.51 | 39,800 | -0.26(-1.54%) |
May 17, 2002 | 16.78 | 17.07 | 16.77 | 16.77 | 53,700 | -0.03(-0.18%) |
May 16, 2002 | 17.00 | 17.02 | 16.78 | 16.80 | 48,500 | -0.01(-0.06%) |
May 15, 2002 | 17.00 | 17.10 | 16.60 | 16.81 | 103,100 | -0.52(-3.01%) |
May 14, 2002 | 16.35 | 17.37 | 16.35 | 17.33 | 56,100 | +0.85(+5.16%) |
May 13, 2002 | 17.09 | 17.10 | 16.35 | 16.48 | 59,000 | -0.04(-0.24%) |
May 10, 2002 | 16.60 | 16.77 | 16.35 | 16.52 | 51,500 | -0.56(-3.28%) |
May 09, 2002 | 17.10 | 17.50 | 16.61 | 17.08 | 26,000 | -0.47(-2.68%) |
May 08, 2002 | 17.05 | 17.59 | 17.04 | 17.55 | 15,900 | +0.58(+3.42%) |
May 07, 2002 | 17.40 | 17.43 | 16.50 | 16.97 | 30,300 | -0.46(-2.64%) |
May 06, 2002 | 17.92 | 17.92 | 17.43 | 17.43 | 73,600 | -0.19(-1.08%) |
May 03, 2002 | 17.95 | 18.23 | 17.60 | 17.62 | 37,000 | -0.38(-2.11%) |
May 02, 2002 | 17.92 | 18.00 | 17.39 | 18.00 | 66,600 | +0.10(+0.56%) |
May 01, 2002 | 16.29 | 17.95 | 16.16 | 17.90 | 144,400 | +1.25(+7.51%) |
Apr 30, 2002 | 16.40 | 16.75 | 16.40 | 16.65 | 52,600 | +0.32(+1.96%) |
Apr 29, 2002 | 16.25 | 16.37 | 16.25 | 16.33 | 247,300 | +0.18(+1.11%) |
Apr 26, 2002 | 16.05 | 16.35 | 15.95 | 16.15 | 119,500 | -0.10(-0.62%) |
Apr 25, 2002 | 16.50 | 16.50 | 16.01 | 16.25 | 153,400 | -0.39(-2.34%) |
Apr 24, 2002 | 15.91 | 16.64 | 15.90 | 16.64 | 80,300 | +0.56(+3.48%) |
Apr 23, 2002 | 16.07 | 16.52 | 16.00 | 16.08 | 57,300 | -0.12(-0.74%) |
Apr 22, 2002 | 16.67 | 16.67 | 16.07 | 16.20 | 18,800 | +0.05(+0.31%) |
Apr 19, 2002 | 16.11 | 16.67 | 16.10 | 16.15 | 25,800 | -0.06(-0.37%) |
Apr 18, 2002 | 16.13 | 16.35 | 15.84 | 16.21 | 57,900 | +0.06(+0.37%) |
Apr 17, 2002 | 16.20 | 16.61 | 16.15 | 16.15 | 22,800 | -0.35(-2.12%) |
Apr 16, 2002 | 15.75 | 16.50 | 15.75 | 16.50 | 54,600 | +1.00(+6.46%) |
Apr 15, 2002 | 15.49 | 15.94 | 15.03 | 15.50 | 15,800 | -0.51(-3.19%) |
Apr 12, 2002 | 15.45 | 16.07 | 14.90 | 16.01 | 39,000 | +0.98(+6.52%) |
Apr 11, 2002 | 15.75 | 15.85 | 14.99 | 15.03 | 25,900 | -0.82(-5.17%) |
Apr 10, 2002 | 15.55 | 15.85 | 15.50 | 15.85 | 32,400 | +0.18(+1.14%) |
Apr 09, 2002 | 15.45 | 16.00 | 15.32 | 15.67 | 53,600 | +0.17(+1.10%) |
Apr 08, 2002 | 15.25 | 15.50 | 15.00 | 15.50 | 25,400 | +0.12(+0.78%) |
Apr 05, 2002 | 14.43 | 15.50 | 14.43 | 15.38 | 56,600 | +0.86(+5.92%) |
Apr 04, 2002 | 14.29 | 14.57 | 14.25 | 14.52 | 192,100 | +0.27(+1.89%) |
Apr 03, 2002 | 14.60 | 14.60 | 14.15 | 14.25 | 242,900 | +0.00(+0.00%) |
Apr 02, 2002 | 15.08 | 15.08 | 14.25 | 14.25 | 69,300 | -0.65(-4.36%) |
Apr 01, 2002 | 14.63 | 15.05 | 14.60 | 14.90 | 82,700 | +0.25(+1.71%) |
Mar 29, 2002 | 15.10 | 15.10 | 14.65 | 14.65 | 286,500 | +0.00(+0.00%) |
Mar 28, 2002 | 15.10 | 15.10 | 14.65 | 14.65 | 286,500 | -0.40(-2.66%) |
Mar 27, 2002 | 15.10 | 15.20 | 14.99 | 15.05 | 98,400 | -0.10(-0.66%) |
Mar 26, 2002 | 15.35 | 15.41 | 15.00 | 15.15 | 170,300 | -0.07(-0.46%) |
Mar 25, 2002 | 15.35 | 15.35 | 15.01 | 15.22 | 17,700 | -0.15(-0.98%) |
Mar 22, 2002 | 15.55 | 15.65 | 15.37 | 15.37 | 29,400 | -0.28(-1.79%) |
Mar 21, 2002 | 15.35 | 15.77 | 15.35 | 15.65 | 111,500 | +0.03(+0.19%) |
Mar 20, 2002 | 15.60 | 15.80 | 15.38 | 15.62 | 23,700 | +0.01(+0.06%) |
Mar 19, 2002 | 15.60 | 15.90 | 15.60 | 15.61 | 15,100 | -0.18(-1.14%) |
Mar 18, 2002 | 15.99 | 15.99 | 15.60 | 15.79 | 14,000 | -0.21(-1.31%) |
Mar 15, 2002 | 15.80 | 16.05 | 15.65 | 16.00 | 26,300 | -0.02(-0.12%) |
Mar 14, 2002 | 16.15 | 16.20 | 15.80 | 16.02 | 23,700 | +0.07(+0.44%) |
Mar 13, 2002 | 16.15 | 16.30 | 15.90 | 15.95 | 102,000 | -0.30(-1.85%) |
Mar 12, 2002 | 16.30 | 16.44 | 16.15 | 16.25 | 53,100 | -0.10(-0.61%) |
Mar 11, 2002 | 16.39 | 16.70 | 16.10 | 16.35 | 68,900 | -0.13(-0.79%) |
Mar 08, 2002 | 16.30 | 16.50 | 16.11 | 16.48 | 23,900 | +0.23(+1.42%) |
Mar 07, 2002 | 15.92 | 16.30 | 15.91 | 16.25 | 74,700 | +0.01(+0.06%) |
Mar 06, 2002 | 16.08 | 16.24 | 15.95 | 16.24 | 78,200 | +0.28(+1.75%) |
Mar 05, 2002 | 15.96 | 16.30 | 15.95 | 15.96 | 24,400 | -0.11(-0.68%) |
Mar 04, 2002 | 15.95 | 16.13 | 15.90 | 16.07 | 29,300 | +0.02(+0.12%) |