Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.15 | 18.62 | 18.14 | 18.27 | 981,200 | -0.08(-0.41%) |
May 28, 2002 | 18.50 | 18.50 | 18.21 | 18.35 | 641,000 | -0.08(-0.46%) |
May 27, 2002 | 18.39 | 18.55 | 18.38 | 18.43 | 1,058,400 | +0.00(+0.00%) |
May 24, 2002 | 18.39 | 18.55 | 18.38 | 18.43 | 1,058,400 | -0.12(-0.67%) |
May 23, 2002 | 18.64 | 18.91 | 18.54 | 18.56 | 1,142,400 | -0.08(-0.43%) |
May 22, 2002 | 18.62 | 18.75 | 18.41 | 18.64 | 721,600 | +0.00(+0.03%) |
May 21, 2002 | 19.00 | 19.09 | 18.60 | 18.64 | 684,000 | -0.34(-1.79%) |
May 20, 2002 | 19.48 | 19.48 | 18.90 | 18.98 | 436,400 | -0.46(-2.37%) |
May 17, 2002 | 19.27 | 19.54 | 19.23 | 19.43 | 685,400 | +0.33(+1.73%) |
May 16, 2002 | 19.38 | 19.45 | 19.07 | 19.11 | 649,600 | -0.10(-0.52%) |
May 15, 2002 | 19.43 | 19.75 | 18.95 | 19.20 | 700,000 | -0.15(-0.75%) |
May 14, 2002 | 19.20 | 19.38 | 19.07 | 19.35 | 997,800 | +0.78(+4.17%) |
May 13, 2002 | 18.43 | 18.69 | 18.40 | 18.57 | 1,461,200 | +0.14(+0.76%) |
May 10, 2002 | 18.96 | 19.09 | 18.35 | 18.43 | 1,200,000 | -0.53(-2.79%) |
May 09, 2002 | 19.04 | 19.34 | 18.95 | 18.96 | 1,069,800 | -0.20(-1.02%) |
May 08, 2002 | 19.12 | 19.48 | 18.96 | 19.16 | 1,771,600 | +0.99(+5.45%) |
May 07, 2002 | 18.58 | 18.58 | 17.52 | 18.17 | 2,353,600 | -0.40(-2.18%) |
May 06, 2002 | 18.93 | 19.20 | 18.54 | 18.57 | 892,400 | -0.35(-1.85%) |
May 03, 2002 | 19.25 | 19.25 | 18.86 | 18.93 | 1,216,400 | -0.32(-1.69%) |
May 02, 2002 | 19.24 | 19.64 | 19.06 | 19.25 | 1,474,800 | -0.09(-0.47%) |
May 01, 2002 | 19.20 | 19.44 | 18.59 | 19.34 | 1,150,400 | -0.09(-0.46%) |
Apr 30, 2002 | 18.68 | 19.66 | 18.68 | 19.43 | 1,037,400 | +0.75(+3.99%) |
Apr 29, 2002 | 18.78 | 19.12 | 18.64 | 18.68 | 1,168,000 | +0.03(+0.16%) |
Apr 26, 2002 | 19.32 | 19.40 | 18.62 | 18.66 | 1,169,800 | -0.63(-3.29%) |
Apr 25, 2002 | 19.38 | 19.68 | 19.23 | 19.29 | 802,600 | -0.05(-0.28%) |
Apr 24, 2002 | 19.70 | 19.92 | 19.19 | 19.34 | 843,000 | -0.37(-1.85%) |
Apr 23, 2002 | 19.75 | 20.18 | 19.71 | 19.71 | 20,000 | -0.04(-0.20%) |
Apr 22, 2002 | 20.65 | 20.67 | 19.59 | 19.75 | 1,435,800 | -0.90(-4.36%) |
Apr 19, 2002 | 20.23 | 20.71 | 19.85 | 20.65 | 1,396,400 | +0.42(+2.10%) |
Apr 18, 2002 | 20.09 | 20.45 | 19.62 | 20.23 | 2,672,000 | -0.81(-3.87%) |
Apr 17, 2002 | 21.61 | 21.61 | 21.04 | 21.04 | 980,800 | -0.62(-2.86%) |
Apr 16, 2002 | 21.43 | 21.80 | 21.38 | 21.66 | 1,035,600 | +0.48(+2.27%) |
Apr 15, 2002 | 21.45 | 21.57 | 21.12 | 21.18 | 519,600 | -0.30(-1.42%) |
Apr 12, 2002 | 21.54 | 21.71 | 21.25 | 21.48 | 642,400 | +0.02(+0.07%) |
Apr 11, 2002 | 21.80 | 22.27 | 21.43 | 21.47 | 1,113,400 | -0.58(-2.63%) |
Apr 10, 2002 | 21.50 | 22.27 | 21.39 | 22.05 | 880,800 | +0.55(+2.58%) |
Apr 09, 2002 | 21.70 | 21.70 | 21.30 | 21.50 | 830,800 | -0.07(-0.35%) |
Apr 08, 2002 | 21.12 | 21.73 | 20.77 | 21.57 | 937,800 | +0.20(+0.94%) |
Apr 05, 2002 | 21.46 | 21.60 | 21.34 | 21.37 | 375,600 | -0.18(-0.81%) |
Apr 04, 2002 | 21.45 | 21.70 | 21.39 | 21.55 | 678,200 | +0.05(+0.21%) |
Apr 03, 2002 | 22.00 | 22.29 | 21.30 | 21.50 | 20,000 | -0.58(-2.63%) |
Apr 02, 2002 | 22.10 | 22.25 | 21.88 | 22.08 | 463,800 | -0.27(-1.21%) |
Apr 01, 2002 | 22.15 | 22.45 | 21.85 | 22.35 | 714,600 | -0.02(-0.11%) |
Mar 29, 2002 | 22.15 | 22.66 | 22.12 | 22.38 | 671,200 | +0.00(+0.00%) |
Mar 28, 2002 | 22.15 | 22.66 | 22.12 | 22.38 | 671,200 | +0.20(+0.88%) |
Mar 27, 2002 | 21.50 | 22.21 | 21.50 | 22.18 | 429,200 | +0.44(+2.02%) |
Mar 26, 2002 | 21.62 | 22.19 | 21.57 | 21.74 | 368,600 | -0.11(-0.50%) |
Mar 25, 2002 | 22.32 | 22.32 | 21.82 | 21.85 | 458,800 | -0.60(-2.67%) |
Mar 22, 2002 | 22.35 | 22.75 | 22.27 | 22.45 | 702,400 | -0.12(-0.55%) |
Mar 21, 2002 | 22.10 | 22.60 | 22.10 | 22.57 | 416,400 | +0.29(+1.30%) |
Mar 20, 2002 | 22.60 | 22.65 | 22.18 | 22.29 | 567,400 | -0.43(-1.91%) |
Mar 19, 2002 | 22.32 | 22.73 | 22.18 | 22.72 | 359,600 | +0.37(+1.66%) |
Mar 18, 2002 | 21.73 | 22.37 | 21.73 | 22.35 | 413,800 | +0.41(+1.85%) |
Mar 15, 2002 | 21.95 | 21.98 | 21.70 | 21.95 | 476,600 | -0.04(-0.16%) |
Mar 14, 2002 | 22.30 | 22.45 | 21.82 | 21.98 | 455,200 | -0.52(-2.33%) |
Mar 13, 2002 | 22.16 | 22.57 | 22.16 | 22.50 | 698,600 | +0.09(+0.42%) |
Mar 12, 2002 | 22.27 | 22.45 | 21.80 | 22.41 | 843,400 | +0.02(+0.09%) |
Mar 11, 2002 | 21.95 | 22.50 | 21.73 | 22.39 | 805,000 | +0.16(+0.70%) |
Mar 08, 2002 | 21.61 | 22.39 | 21.61 | 22.23 | 693,000 | +0.74(+3.44%) |
Mar 07, 2002 | 21.50 | 21.70 | 21.44 | 21.50 | 932,600 | -0.43(-1.98%) |
Mar 06, 2002 | 21.15 | 22.00 | 20.90 | 21.93 | 1,097,600 | +0.70(+3.32%) |
Mar 05, 2002 | 22.00 | 22.17 | 21.23 | 21.23 | 1,268,000 | -0.99(-4.46%) |
Mar 04, 2002 | 21.62 | 22.39 | 21.41 | 22.21 | 1,174,200 | +0.69(+3.21%) |