Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.94 | 18.09 | 17.58 | 17.66 | 124,700 | -0.81(-4.39%) |
May 28, 2002 | 18.05 | 18.47 | 18.03 | 18.47 | 64,500 | +0.34(+1.88%) |
May 27, 2002 | 18.30 | 18.55 | 18.13 | 18.13 | 63,100 | +0.00(+0.00%) |
May 24, 2002 | 18.30 | 18.55 | 18.13 | 18.13 | 60,800 | -0.07(-0.38%) |
May 23, 2002 | 18.35 | 18.35 | 17.99 | 18.20 | 79,200 | -0.30(-1.62%) |
May 22, 2002 | 17.95 | 18.50 | 17.81 | 18.50 | 59,400 | +0.47(+2.61%) |
May 21, 2002 | 18.62 | 18.62 | 17.75 | 18.03 | 128,700 | -0.84(-4.45%) |
May 20, 2002 | 19.00 | 19.00 | 18.78 | 18.87 | 36,300 | -0.03(-0.16%) |
May 17, 2002 | 18.77 | 18.95 | 18.75 | 18.90 | 35,700 | +0.05(+0.27%) |
May 16, 2002 | 18.80 | 19.05 | 18.70 | 18.85 | 51,800 | -0.10(-0.53%) |
May 15, 2002 | 18.69 | 19.65 | 18.69 | 18.95 | 264,100 | +0.26(+1.39%) |
May 14, 2002 | 18.59 | 18.80 | 18.50 | 18.69 | 340,000 | +0.10(+0.54%) |
May 13, 2002 | 18.20 | 18.75 | 18.20 | 18.59 | 64,400 | +0.20(+1.09%) |
May 10, 2002 | 18.50 | 18.50 | 18.26 | 18.39 | 145,700 | -0.16(-0.86%) |
May 09, 2002 | 19.04 | 19.04 | 18.35 | 18.55 | 171,000 | -0.69(-3.59%) |
May 08, 2002 | 18.90 | 19.51 | 18.90 | 19.24 | 37,800 | +0.38(+2.01%) |
May 07, 2002 | 19.39 | 19.39 | 18.75 | 18.86 | 209,500 | -0.53(-2.73%) |
May 06, 2002 | 19.90 | 20.06 | 19.20 | 19.39 | 201,700 | -0.71(-3.53%) |
May 03, 2002 | 20.00 | 20.15 | 19.96 | 20.10 | 135,600 | +0.20(+1.01%) |
May 02, 2002 | 20.05 | 20.19 | 19.82 | 19.90 | 125,800 | -0.20(-1.00%) |
May 01, 2002 | 20.50 | 20.50 | 19.85 | 20.10 | 114,200 | -0.40(-1.95%) |
Apr 30, 2002 | 20.19 | 20.50 | 19.95 | 20.50 | 163,800 | +0.31(+1.54%) |
Apr 29, 2002 | 19.99 | 20.35 | 19.96 | 20.19 | 86,300 | +0.20(+1.00%) |
Apr 26, 2002 | 20.05 | 20.25 | 19.75 | 19.99 | 135,300 | -0.20(-0.99%) |
Apr 25, 2002 | 19.85 | 20.40 | 19.85 | 20.19 | 66,400 | +0.24(+1.20%) |
Apr 24, 2002 | 20.40 | 20.50 | 19.50 | 19.95 | 113,300 | -0.35(-1.72%) |
Apr 23, 2002 | 20.50 | 20.50 | 20.06 | 20.30 | 61,100 | -0.20(-0.98%) |
Apr 22, 2002 | 20.52 | 20.67 | 20.30 | 20.50 | 65,900 | -0.05(-0.24%) |
Apr 19, 2002 | 20.30 | 20.78 | 20.25 | 20.55 | 150,000 | +0.25(+1.23%) |
Apr 18, 2002 | 20.60 | 20.73 | 20.11 | 20.30 | 77,900 | -0.45(-2.17%) |
Apr 17, 2002 | 21.22 | 21.22 | 20.75 | 20.75 | 134,700 | -0.47(-2.21%) |
Apr 16, 2002 | 20.00 | 21.22 | 20.00 | 21.22 | 188,400 | +1.22(+6.10%) |
Apr 15, 2002 | 20.00 | 20.30 | 19.27 | 20.00 | 136,500 | +0.00(+0.00%) |
Apr 12, 2002 | 19.81 | 20.00 | 19.31 | 20.00 | 155,000 | +0.29(+1.47%) |
Apr 11, 2002 | 19.15 | 20.00 | 18.90 | 19.71 | 780,000 | +0.41(+2.12%) |
Apr 10, 2002 | 19.90 | 19.95 | 19.15 | 19.30 | 136,700 | -0.60(-3.02%) |
Apr 09, 2002 | 18.55 | 19.95 | 18.55 | 19.90 | 156,200 | +1.25(+6.70%) |
Apr 08, 2002 | 18.40 | 18.65 | 18.29 | 18.65 | 147,800 | +0.25(+1.36%) |
Apr 05, 2002 | 18.00 | 18.58 | 18.00 | 18.40 | 95,000 | +0.40(+2.22%) |
Apr 04, 2002 | 18.00 | 18.08 | 17.85 | 18.00 | 155,900 | +0.00(+0.00%) |
Apr 03, 2002 | 18.49 | 18.49 | 17.50 | 18.00 | 319,800 | -0.49(-2.65%) |
Apr 02, 2002 | 18.52 | 18.70 | 18.25 | 18.49 | 231,200 | -0.02(-0.11%) |
Apr 01, 2002 | 18.95 | 18.96 | 18.41 | 18.51 | 227,800 | -0.44(-2.32%) |
Mar 29, 2002 | 18.35 | 19.19 | 18.35 | 18.95 | 270,100 | +0.00(+0.00%) |
Mar 28, 2002 | 18.35 | 19.19 | 18.35 | 18.95 | 270,100 | +0.61(+3.33%) |
Mar 27, 2002 | 18.05 | 18.40 | 17.85 | 18.34 | 686,200 | +0.14(+0.77%) |
Mar 26, 2002 | 17.24 | 18.20 | 17.11 | 18.20 | 2,217,500 | +0.96(+5.57%) |
Mar 25, 2002 | 16.71 | 17.24 | 16.71 | 17.24 | 439,600 | +0.52(+3.11%) |
Mar 22, 2002 | 16.65 | 16.79 | 16.51 | 16.72 | 322,900 | +0.07(+0.42%) |
Mar 21, 2002 | 16.60 | 17.05 | 16.54 | 16.65 | 640,800 | +1.10(+7.07%) |
Mar 20, 2002 | 15.16 | 15.88 | 15.16 | 15.55 | 143,500 | +0.35(+2.30%) |
Mar 19, 2002 | 15.20 | 15.30 | 15.08 | 15.20 | 34,400 | -0.10(-0.65%) |
Mar 18, 2002 | 14.95 | 15.50 | 14.95 | 15.30 | 74,200 | +0.30(+2.00%) |
Mar 15, 2002 | 14.50 | 15.00 | 14.50 | 15.00 | 71,600 | -0.10(-0.66%) |
Mar 14, 2002 | 14.77 | 15.10 | 14.77 | 15.10 | 44,800 | +0.30(+2.03%) |
Mar 13, 2002 | 15.01 | 15.01 | 14.76 | 14.80 | 64,300 | -0.21(-1.40%) |
Mar 12, 2002 | 14.90 | 15.17 | 14.90 | 15.01 | 98,400 | +0.14(+0.94%) |
Mar 11, 2002 | 14.91 | 14.92 | 14.86 | 14.87 | 36,600 | -0.07(-0.47%) |
Mar 08, 2002 | 14.85 | 15.00 | 14.80 | 14.94 | 33,100 | +0.18(+1.22%) |
Mar 07, 2002 | 14.99 | 14.99 | 14.71 | 14.76 | 18,800 | -0.23(-1.53%) |
Mar 06, 2002 | 14.50 | 14.99 | 14.50 | 14.99 | 262,100 | +0.57(+3.95%) |
Mar 05, 2002 | 14.30 | 14.45 | 14.26 | 14.42 | 70,000 | +0.17(+1.19%) |
Mar 04, 2002 | 14.50 | 14.55 | 14.05 | 14.25 | 133,100 | -0.15(-1.04%) |