Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.54 | 16.60 | 16.30 | 16.30 | 293,200 | -0.53(-3.15%) |
May 28, 2002 | 16.80 | 16.85 | 16.19 | 16.83 | 292,800 | +0.02(+0.12%) |
May 27, 2002 | 17.05 | 17.10 | 16.80 | 16.81 | 210,900 | +0.00(+0.00%) |
May 24, 2002 | 17.05 | 17.10 | 16.80 | 16.81 | 207,300 | -0.29(-1.70%) |
May 23, 2002 | 17.10 | 17.15 | 16.25 | 17.10 | 357,300 | -0.01(-0.06%) |
May 22, 2002 | 17.10 | 17.17 | 17.05 | 17.11 | 197,400 | +0.01(+0.06%) |
May 21, 2002 | 17.12 | 17.21 | 17.10 | 17.10 | 309,500 | -0.05(-0.29%) |
May 20, 2002 | 17.30 | 17.30 | 17.02 | 17.15 | 285,400 | -0.20(-1.15%) |
May 17, 2002 | 16.96 | 17.40 | 16.85 | 17.35 | 521,000 | +0.41(+2.42%) |
May 16, 2002 | 16.73 | 16.95 | 16.70 | 16.94 | 469,200 | +0.11(+0.65%) |
May 15, 2002 | 16.47 | 16.83 | 16.36 | 16.83 | 306,000 | +0.11(+0.66%) |
May 14, 2002 | 15.95 | 16.75 | 15.90 | 16.72 | 4,490,000 | +0.77(+4.83%) |
May 13, 2002 | 15.85 | 15.98 | 15.60 | 15.95 | 306,900 | +0.16(+1.01%) |
May 10, 2002 | 16.25 | 16.28 | 15.76 | 15.79 | 530,400 | -0.59(-3.60%) |
May 09, 2002 | 16.81 | 17.00 | 16.38 | 16.38 | 531,500 | -0.39(-2.33%) |
May 08, 2002 | 16.97 | 17.10 | 16.17 | 16.77 | 374,600 | +0.00(+0.00%) |
May 07, 2002 | 16.67 | 17.10 | 16.45 | 16.77 | 240,100 | +0.25(+1.51%) |
May 06, 2002 | 17.17 | 17.20 | 16.50 | 16.52 | 410,000 | -0.88(-5.06%) |
May 03, 2002 | 16.40 | 17.70 | 16.40 | 17.40 | 670,700 | +0.82(+4.95%) |
May 02, 2002 | 16.20 | 16.75 | 16.11 | 16.58 | 425,400 | +0.41(+2.54%) |
May 01, 2002 | 16.49 | 16.49 | 15.88 | 16.17 | 453,800 | -0.32(-1.94%) |
Apr 30, 2002 | 15.80 | 16.50 | 15.80 | 16.49 | 399,200 | +0.74(+4.70%) |
Apr 29, 2002 | 16.80 | 16.80 | 15.46 | 15.75 | 1,064,000 | -0.95(-5.69%) |
Apr 26, 2002 | 16.88 | 17.15 | 16.65 | 16.70 | 288,400 | -0.18(-1.07%) |
Apr 25, 2002 | 17.00 | 17.15 | 16.68 | 16.88 | 557,900 | +0.02(+0.12%) |
Apr 24, 2002 | 17.50 | 17.53 | 16.50 | 16.86 | 923,800 | -0.57(-3.27%) |
Apr 23, 2002 | 17.90 | 17.95 | 17.35 | 17.43 | 409,800 | -0.56(-3.11%) |
Apr 22, 2002 | 18.40 | 18.47 | 17.75 | 17.99 | 900,000 | -0.61(-3.28%) |
Apr 19, 2002 | 18.70 | 18.97 | 18.57 | 18.60 | 166,300 | +0.00(+0.00%) |
Apr 18, 2002 | 19.42 | 19.58 | 18.44 | 18.60 | 344,300 | -0.81(-4.17%) |
Apr 17, 2002 | 19.73 | 19.85 | 19.28 | 19.41 | 207,000 | -0.27(-1.37%) |
Apr 16, 2002 | 19.35 | 19.69 | 19.26 | 19.68 | 239,800 | +0.23(+1.18%) |
Apr 15, 2002 | 18.70 | 19.80 | 18.65 | 19.45 | 718,000 | +0.66(+3.51%) |
Apr 12, 2002 | 18.70 | 18.80 | 18.60 | 18.79 | 287,900 | +0.19(+1.02%) |
Apr 11, 2002 | 19.00 | 19.09 | 18.56 | 18.60 | 635,600 | -0.40(-2.11%) |
Apr 10, 2002 | 18.40 | 19.00 | 18.40 | 19.00 | 522,300 | +0.60(+3.26%) |
Apr 09, 2002 | 18.98 | 18.98 | 18.40 | 18.40 | 358,900 | -0.48(-2.54%) |
Apr 08, 2002 | 18.97 | 19.00 | 18.57 | 18.88 | 260,800 | +0.01(+0.05%) |
Apr 05, 2002 | 18.78 | 19.35 | 18.77 | 18.87 | 285,800 | +0.34(+1.83%) |
Apr 04, 2002 | 18.75 | 18.85 | 18.40 | 18.53 | 404,100 | -0.19(-1.01%) |
Apr 03, 2002 | 19.29 | 19.33 | 18.55 | 18.72 | 313,900 | -0.57(-2.95%) |
Apr 02, 2002 | 19.69 | 19.70 | 19.26 | 19.29 | 415,400 | -0.39(-1.98%) |
Apr 01, 2002 | 19.60 | 19.94 | 19.41 | 19.68 | 292,300 | -0.42(-2.09%) |
Mar 29, 2002 | 20.30 | 20.53 | 20.00 | 20.10 | 221,400 | +0.00(+0.00%) |
Mar 28, 2002 | 20.30 | 20.53 | 20.00 | 20.10 | 221,400 | -0.28(-1.37%) |
Mar 27, 2002 | 20.15 | 20.54 | 20.01 | 20.38 | 408,100 | +0.20(+0.99%) |
Mar 26, 2002 | 19.50 | 20.21 | 19.50 | 20.18 | 318,300 | +0.73(+3.75%) |
Mar 25, 2002 | 19.92 | 19.94 | 19.10 | 19.45 | 356,200 | -0.53(-2.65%) |
Mar 22, 2002 | 19.67 | 20.10 | 19.55 | 19.98 | 229,500 | +0.31(+1.58%) |
Mar 21, 2002 | 20.10 | 20.10 | 19.33 | 19.67 | 267,600 | -0.48(-2.38%) |
Mar 20, 2002 | 20.50 | 20.50 | 20.08 | 20.15 | 399,500 | -0.46(-2.23%) |
Mar 19, 2002 | 19.85 | 20.74 | 19.82 | 20.61 | 588,500 | +0.71(+3.57%) |
Mar 18, 2002 | 19.55 | 19.97 | 19.36 | 19.90 | 564,500 | +0.20(+1.02%) |
Mar 15, 2002 | 19.25 | 19.77 | 19.25 | 19.70 | 338,700 | +0.25(+1.29%) |
Mar 14, 2002 | 19.60 | 19.64 | 19.25 | 19.45 | 481,900 | -0.30(-1.52%) |
Mar 13, 2002 | 19.20 | 19.80 | 19.05 | 19.75 | 871,700 | +0.39(+2.01%) |
Mar 12, 2002 | 19.15 | 19.65 | 19.10 | 19.36 | 329,400 | +0.06(+0.31%) |
Mar 11, 2002 | 18.90 | 19.43 | 18.84 | 19.30 | 466,600 | +0.30(+1.58%) |
Mar 08, 2002 | 19.14 | 19.19 | 18.85 | 19.00 | 314,200 | -0.04(-0.21%) |
Mar 07, 2002 | 18.50 | 19.10 | 18.40 | 19.04 | 968,700 | +0.54(+2.92%) |
Mar 06, 2002 | 17.70 | 18.58 | 17.68 | 18.50 | 429,000 | +0.85(+4.82%) |
Mar 05, 2002 | 17.90 | 17.90 | 17.46 | 17.65 | 271,400 | -0.25(-1.40%) |
Mar 04, 2002 | 17.90 | 18.03 | 17.77 | 17.90 | 1,010,000 | -0.01(-0.06%) |