Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.12 | 19.30 | 19.11 | 19.20 | 223,900 | -0.28(-1.44%) |
May 28, 2002 | 19.60 | 19.70 | 19.35 | 19.48 | 138,900 | -0.12(-0.61%) |
May 27, 2002 | 19.90 | 20.23 | 19.57 | 19.59 | 175,600 | +0.00(+0.00%) |
May 24, 2002 | 19.90 | 20.23 | 19.57 | 19.59 | 173,700 | -0.40(-2.00%) |
May 23, 2002 | 19.41 | 20.05 | 19.40 | 20.00 | 2,450,000 | +0.59(+3.04%) |
May 22, 2002 | 19.68 | 19.86 | 19.25 | 19.41 | 348,900 | -0.33(-1.70%) |
May 21, 2002 | 20.15 | 20.21 | 19.66 | 19.74 | 216,900 | -0.53(-2.61%) |
May 20, 2002 | 20.45 | 20.70 | 20.25 | 20.27 | 135,600 | -0.25(-1.24%) |
May 17, 2002 | 20.15 | 20.54 | 20.10 | 20.52 | 116,000 | +0.38(+1.86%) |
May 16, 2002 | 20.55 | 20.55 | 20.05 | 20.15 | 218,100 | -0.40(-1.95%) |
May 15, 2002 | 20.50 | 20.62 | 20.35 | 20.55 | 292,300 | +0.05(+0.24%) |
May 14, 2002 | 20.50 | 20.70 | 20.25 | 20.50 | 494,000 | +0.00(+0.00%) |
May 13, 2002 | 20.75 | 21.05 | 20.50 | 20.50 | 229,600 | -0.20(-0.94%) |
May 10, 2002 | 21.36 | 21.36 | 20.60 | 20.70 | 213,900 | -0.43(-2.01%) |
May 09, 2002 | 21.24 | 21.32 | 20.93 | 21.12 | 276,800 | -0.17(-0.80%) |
May 08, 2002 | 21.25 | 21.45 | 20.77 | 21.29 | 537,300 | +0.79(+3.85%) |
May 07, 2002 | 20.11 | 20.54 | 20.11 | 20.50 | 333,400 | +0.39(+1.96%) |
May 06, 2002 | 20.12 | 20.25 | 20.10 | 20.11 | 125,800 | -0.02(-0.12%) |
May 03, 2002 | 20.25 | 20.30 | 20.02 | 20.13 | 129,700 | -0.10(-0.47%) |
May 02, 2002 | 20.01 | 20.33 | 20.00 | 20.23 | 168,400 | +0.19(+0.95%) |
May 01, 2002 | 19.90 | 20.05 | 19.54 | 20.04 | 183,800 | +0.30(+1.55%) |
Apr 30, 2002 | 19.57 | 19.95 | 19.50 | 19.73 | 187,300 | +0.05(+0.23%) |
Apr 29, 2002 | 19.66 | 19.80 | 19.60 | 19.68 | 185,200 | +0.03(+0.15%) |
Apr 26, 2002 | 19.88 | 20.00 | 19.55 | 19.66 | 222,400 | -0.30(-1.50%) |
Apr 25, 2002 | 19.65 | 20.02 | 19.28 | 19.95 | 226,600 | +0.23(+1.17%) |
Apr 24, 2002 | 20.20 | 20.48 | 19.64 | 19.73 | 221,300 | -0.27(-1.37%) |
Apr 23, 2002 | 19.23 | 20.60 | 19.23 | 20.00 | 562,300 | +0.92(+4.82%) |
Apr 22, 2002 | 18.75 | 19.14 | 18.63 | 19.08 | 223,100 | +0.21(+1.14%) |
Apr 19, 2002 | 19.00 | 19.10 | 18.73 | 18.86 | 200,900 | -0.14(-0.71%) |
Apr 18, 2002 | 19.05 | 19.43 | 18.75 | 19.00 | 342,400 | +0.11(+0.61%) |
Apr 17, 2002 | 19.30 | 19.30 | 18.86 | 18.89 | 180,800 | -0.29(-1.54%) |
Apr 16, 2002 | 18.95 | 19.20 | 18.57 | 19.18 | 197,800 | +0.28(+1.48%) |
Apr 15, 2002 | 18.60 | 19.00 | 18.34 | 18.90 | 191,500 | +0.20(+1.07%) |
Apr 12, 2002 | 19.18 | 19.20 | 18.50 | 18.70 | 168,200 | -0.48(-2.48%) |
Apr 11, 2002 | 18.75 | 19.21 | 18.62 | 19.18 | 537,200 | +0.58(+3.12%) |
Apr 10, 2002 | 17.96 | 18.61 | 17.96 | 18.59 | 249,500 | +0.68(+3.82%) |
Apr 09, 2002 | 17.84 | 17.98 | 17.65 | 17.91 | 122,000 | +0.20(+1.13%) |
Apr 08, 2002 | 17.43 | 17.80 | 17.32 | 17.71 | 170,100 | +0.21(+1.17%) |
Apr 05, 2002 | 17.60 | 17.64 | 17.36 | 17.50 | 292,200 | -0.07(-0.37%) |
Apr 04, 2002 | 17.52 | 17.73 | 17.48 | 17.57 | 186,900 | +0.12(+0.69%) |
Apr 03, 2002 | 17.89 | 17.89 | 17.43 | 17.45 | 187,600 | -0.39(-2.19%) |
Apr 02, 2002 | 36.38 | 18.15 | 17.74 | 17.84 | 243,100 | -17.81(-49.95%) |
Mar 28, 2002 | 36.00 | 36.40 | 35.59 | 35.65 | 123,400 | -0.38(-1.04%) |
Mar 27, 2002 | 36.17 | 36.40 | 35.65 | 36.02 | 157,900 | -0.18(-0.50%) |
Mar 26, 2002 | 34.94 | 36.20 | 34.88 | 36.20 | 208,700 | +1.39(+3.99%) |
Mar 25, 2002 | 35.75 | 35.75 | 34.62 | 34.81 | 125,300 | -0.91(-2.56%) |
Mar 22, 2002 | 35.44 | 35.98 | 35.26 | 35.73 | 160,000 | +0.09(+0.24%) |
Mar 21, 2002 | 35.67 | 35.95 | 34.83 | 35.64 | 127,900 | -0.06(-0.17%) |
Mar 20, 2002 | 36.20 | 36.20 | 35.59 | 35.70 | 94,100 | -0.58(-1.61%) |
Mar 19, 2002 | 35.52 | 36.50 | 35.52 | 36.28 | 145,700 | +0.81(+2.28%) |
Mar 18, 2002 | 34.88 | 35.48 | 34.88 | 35.48 | 81,600 | +0.30(+0.84%) |
Mar 15, 2002 | 35.51 | 35.55 | 34.83 | 35.18 | 176,100 | -0.20(-0.58%) |
Mar 14, 2002 | 34.87 | 35.53 | 34.58 | 35.38 | 152,600 | +0.52(+1.49%) |
Mar 13, 2002 | 34.99 | 35.00 | 34.60 | 34.87 | 81,800 | -0.13(-0.39%) |
Mar 12, 2002 | 34.79 | 35.00 | 34.40 | 35.00 | 114,000 | +0.12(+0.36%) |
Mar 11, 2002 | 34.83 | 35.12 | 34.50 | 34.88 | 87,500 | +0.03(+0.10%) |
Mar 08, 2002 | 36.30 | 36.48 | 34.65 | 34.84 | 197,300 | -1.03(-2.89%) |
Mar 07, 2002 | 35.12 | 36.00 | 34.86 | 35.88 | 289,400 | +0.92(+2.63%) |
Mar 06, 2002 | 34.26 | 34.99 | 34.02 | 34.95 | 115,000 | +0.77(+2.24%) |
Mar 05, 2002 | 34.45 | 34.59 | 33.85 | 34.19 | 168,200 | -0.14(-0.39%) |
Mar 04, 2002 | 32.85 | 34.50 | 32.85 | 34.33 | 231,800 | +1.58(+4.81%) |