Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.17 | 19.00 | 18.17 | 18.66 | 86,000 | +0.12(+0.65%) |
May 28, 2002 | 18.10 | 18.90 | 18.07 | 18.54 | 194,800 | +0.44(+2.43%) |
May 27, 2002 | 18.98 | 18.90 | 18.07 | 18.10 | 135,400 | +0.00(+0.00%) |
May 24, 2002 | 18.98 | 18.90 | 18.07 | 18.10 | 133,700 | -0.88(-4.64%) |
May 23, 2002 | 18.60 | 19.12 | 18.57 | 18.98 | 88,100 | +0.40(+2.15%) |
May 22, 2002 | 18.58 | 18.68 | 18.15 | 18.58 | 156,700 | -0.02(-0.11%) |
May 21, 2002 | 19.00 | 19.00 | 18.40 | 18.60 | 118,700 | -0.43(-2.26%) |
May 20, 2002 | 19.00 | 19.30 | 18.94 | 19.03 | 77,900 | +0.03(+0.16%) |
May 17, 2002 | 19.60 | 19.60 | 18.77 | 19.00 | 77,300 | -0.55(-2.81%) |
May 16, 2002 | 19.50 | 19.60 | 19.28 | 19.55 | 123,400 | +0.08(+0.41%) |
May 15, 2002 | 19.85 | 19.90 | 19.37 | 19.47 | 137,600 | -0.50(-2.50%) |
May 14, 2002 | 19.90 | 20.08 | 19.70 | 19.97 | 196,800 | +0.24(+1.22%) |
May 13, 2002 | 19.47 | 19.82 | 19.14 | 19.73 | 92,200 | +0.46(+2.39%) |
May 10, 2002 | 19.30 | 19.39 | 18.88 | 19.27 | 112,900 | +0.00(+0.00%) |
May 09, 2002 | 19.78 | 19.78 | 19.05 | 19.27 | 110,500 | -0.53(-2.68%) |
May 08, 2002 | 18.51 | 19.85 | 18.51 | 19.80 | 157,600 | +1.31(+7.08%) |
May 07, 2002 | 18.99 | 19.12 | 18.45 | 18.49 | 153,200 | -0.49(-2.58%) |
May 06, 2002 | 20.00 | 20.00 | 18.81 | 18.98 | 184,000 | -1.05(-5.24%) |
May 03, 2002 | 20.10 | 20.93 | 19.81 | 20.03 | 204,100 | -0.07(-0.35%) |
May 02, 2002 | 19.90 | 20.19 | 19.75 | 20.10 | 188,400 | +0.20(+1.01%) |
May 01, 2002 | 19.52 | 19.90 | 18.94 | 19.90 | 121,900 | +0.38(+1.95%) |
Apr 30, 2002 | 19.39 | 19.52 | 19.05 | 19.52 | 168,000 | +0.13(+0.67%) |
Apr 29, 2002 | 19.65 | 19.65 | 19.25 | 19.39 | 132,000 | -0.12(-0.62%) |
Apr 26, 2002 | 19.34 | 19.81 | 19.28 | 19.51 | 154,900 | +0.17(+0.88%) |
Apr 25, 2002 | 19.00 | 19.44 | 18.83 | 19.34 | 119,900 | +0.34(+1.79%) |
Apr 24, 2002 | 19.10 | 19.30 | 18.97 | 19.00 | 285,100 | -0.18(-0.94%) |
Apr 23, 2002 | 19.00 | 19.20 | 18.78 | 19.18 | 329,500 | -0.07(-0.36%) |
Apr 22, 2002 | 19.50 | 19.84 | 18.91 | 19.25 | 187,400 | -0.32(-1.64%) |
Apr 19, 2002 | 19.25 | 20.13 | 19.17 | 19.57 | 310,400 | +0.07(+0.36%) |
Apr 18, 2002 | 19.05 | 19.55 | 18.99 | 19.50 | 243,900 | +0.45(+2.36%) |
Apr 17, 2002 | 18.50 | 19.30 | 18.50 | 19.05 | 393,000 | +0.55(+2.97%) |
Apr 16, 2002 | 18.30 | 18.73 | 18.30 | 18.50 | 339,200 | +0.13(+0.71%) |
Apr 15, 2002 | 17.55 | 18.57 | 17.55 | 18.37 | 134,700 | +1.07(+6.18%) |
Apr 12, 2002 | 18.00 | 18.00 | 17.10 | 17.30 | 258,500 | -0.70(-3.89%) |
Apr 11, 2002 | 18.50 | 18.90 | 17.95 | 18.00 | 114,100 | -0.50(-2.70%) |
Apr 10, 2002 | 18.10 | 18.80 | 18.05 | 18.50 | 139,200 | +0.20(+1.09%) |
Apr 09, 2002 | 18.90 | 18.90 | 18.30 | 18.30 | 413,100 | -0.40(-2.14%) |
Apr 08, 2002 | 18.51 | 18.83 | 18.48 | 18.70 | 175,100 | +0.19(+1.03%) |
Apr 05, 2002 | 18.50 | 18.74 | 18.42 | 18.51 | 730,000 | +0.11(+0.60%) |
Apr 04, 2002 | 18.99 | 19.30 | 18.30 | 18.40 | 415,200 | -0.59(-3.11%) |
Apr 03, 2002 | 19.95 | 19.96 | 18.99 | 18.99 | 349,100 | -1.16(-5.76%) |
Apr 02, 2002 | 18.90 | 20.25 | 18.90 | 20.15 | 3,040,000 | +1.25(+6.61%) |
Apr 01, 2002 | 18.29 | 19.00 | 18.29 | 18.90 | 210,900 | +0.61(+3.34%) |
Mar 29, 2002 | 18.40 | 18.48 | 18.01 | 18.29 | 243,900 | +0.00(+0.00%) |
Mar 28, 2002 | 18.40 | 18.48 | 18.01 | 18.29 | 243,900 | -0.01(-0.05%) |
Mar 27, 2002 | 18.01 | 18.60 | 17.96 | 18.30 | 152,200 | +0.29(+1.61%) |
Mar 26, 2002 | 17.86 | 18.18 | 17.80 | 18.01 | 134,700 | +0.16(+0.90%) |
Mar 25, 2002 | 17.22 | 18.15 | 17.22 | 17.85 | 382,800 | +0.63(+3.66%) |
Mar 22, 2002 | 17.75 | 17.75 | 17.22 | 17.22 | 329,600 | -0.53(-2.99%) |
Mar 21, 2002 | 16.20 | 17.75 | 16.20 | 17.75 | 346,800 | +1.35(+8.23%) |
Mar 20, 2002 | 15.80 | 16.48 | 15.77 | 16.40 | 295,000 | +0.59(+3.73%) |
Mar 19, 2002 | 16.00 | 16.16 | 15.30 | 15.81 | 176,600 | -0.19(-1.19%) |
Mar 18, 2002 | 15.45 | 16.00 | 15.35 | 16.00 | 171,900 | +0.65(+4.23%) |
Mar 15, 2002 | 14.45 | 15.40 | 14.45 | 15.35 | 154,000 | +0.75(+5.14%) |
Mar 14, 2002 | 15.02 | 15.40 | 14.60 | 14.60 | 127,500 | -0.67(-4.39%) |
Mar 13, 2002 | 15.44 | 15.49 | 15.08 | 15.27 | 84,500 | -0.07(-0.46%) |
Mar 12, 2002 | 15.25 | 15.35 | 15.09 | 15.34 | 68,000 | +0.09(+0.59%) |
Mar 11, 2002 | 15.25 | 15.34 | 14.87 | 15.25 | 167,700 | +0.00(+0.00%) |
Mar 08, 2002 | 15.51 | 15.51 | 14.77 | 15.25 | 147,200 | -0.26(-1.68%) |
Mar 07, 2002 | 15.41 | 15.62 | 15.25 | 15.51 | 111,200 | +0.10(+0.65%) |
Mar 06, 2002 | 14.53 | 15.41 | 14.40 | 15.41 | 177,400 | +0.83(+5.69%) |
Mar 05, 2002 | 14.60 | 14.69 | 14.37 | 14.58 | 68,300 | -0.16(-1.09%) |
Mar 04, 2002 | 14.04 | 14.74 | 14.01 | 14.74 | 107,500 | +0.70(+4.99%) |