Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.11 | 21.40 | 20.35 | 20.72 | 278,800 | +0.23(+1.12%) |
May 28, 2002 | 21.11 | 21.62 | 20.10 | 20.49 | 291,100 | -0.64(-3.03%) |
May 27, 2002 | 21.65 | 21.70 | 21.08 | 21.13 | 205,100 | +0.00(+0.00%) |
May 24, 2002 | 21.65 | 21.70 | 21.08 | 21.13 | 205,100 | -0.17(-0.80%) |
May 23, 2002 | 21.36 | 21.95 | 21.03 | 21.30 | 398,500 | -0.03(-0.14%) |
May 22, 2002 | 21.25 | 21.78 | 20.95 | 21.33 | 300,500 | -0.07(-0.33%) |
May 21, 2002 | 20.11 | 21.75 | 19.75 | 21.40 | 492,000 | +1.40(+7.00%) |
May 20, 2002 | 19.03 | 20.12 | 19.02 | 20.00 | 431,200 | +0.65(+3.36%) |
May 17, 2002 | 19.52 | 19.52 | 18.80 | 19.35 | 324,300 | +0.05(+0.25%) |
May 16, 2002 | 19.98 | 20.10 | 18.81 | 19.30 | 197,600 | -0.60(-3.02%) |
May 15, 2002 | 19.67 | 19.99 | 19.50 | 19.90 | 225,400 | +0.21(+1.07%) |
May 14, 2002 | 19.67 | 20.33 | 19.66 | 19.69 | 169,300 | +0.31(+1.59%) |
May 13, 2002 | 19.37 | 19.72 | 18.43 | 19.38 | 207,400 | -0.15(-0.77%) |
May 10, 2002 | 20.00 | 20.49 | 18.81 | 19.53 | 291,100 | -0.28(-1.41%) |
May 09, 2002 | 21.20 | 21.40 | 19.75 | 19.81 | 218,600 | -1.12(-5.35%) |
May 08, 2002 | 19.60 | 21.33 | 19.44 | 20.93 | 366,800 | +1.66(+8.61%) |
May 07, 2002 | 19.51 | 20.00 | 19.19 | 19.27 | 203,300 | -0.26(-1.33%) |
May 06, 2002 | 19.30 | 19.94 | 19.02 | 19.53 | 289,500 | -0.12(-0.61%) |
May 03, 2002 | 18.35 | 20.00 | 18.20 | 19.65 | 372,900 | +1.31(+7.14%) |
May 02, 2002 | 19.67 | 19.73 | 17.86 | 18.34 | 382,200 | -1.40(-7.09%) |
May 01, 2002 | 19.75 | 20.09 | 19.50 | 19.74 | 277,200 | -0.24(-1.20%) |
Apr 30, 2002 | 19.19 | 20.40 | 19.13 | 19.98 | 292,200 | +0.49(+2.51%) |
Apr 29, 2002 | 19.20 | 19.84 | 19.15 | 19.49 | 319,500 | -0.53(-2.65%) |
Apr 26, 2002 | 21.15 | 21.24 | 19.00 | 20.02 | 735,000 | -0.78(-3.75%) |
Apr 25, 2002 | 18.00 | 21.77 | 17.15 | 20.80 | 2,839,300 | -0.13(-0.62%) |
Apr 24, 2002 | 24.13 | 24.88 | 20.10 | 20.93 | 1,565,600 | -2.72(-11.50%) |
Apr 23, 2002 | 23.60 | 24.10 | 23.50 | 23.65 | 212,600 | +0.35(+1.50%) |
Apr 22, 2002 | 23.15 | 24.48 | 23.15 | 23.30 | 420,300 | -0.31(-1.31%) |
Apr 19, 2002 | 22.35 | 23.84 | 22.00 | 23.61 | 609,300 | +1.43(+6.45%) |
Apr 18, 2002 | 22.67 | 22.76 | 21.10 | 22.18 | 1,303,400 | -0.73(-3.19%) |
Apr 17, 2002 | 23.26 | 23.75 | 22.70 | 22.91 | 385,400 | -0.62(-2.63%) |
Apr 16, 2002 | 24.69 | 24.71 | 23.30 | 23.53 | 842,200 | -0.77(-3.17%) |
Apr 15, 2002 | 24.16 | 24.49 | 23.27 | 24.30 | 358,200 | +0.30(+1.25%) |
Apr 12, 2002 | 24.75 | 24.89 | 23.47 | 24.00 | 246,300 | -0.41(-1.68%) |
Apr 11, 2002 | 24.75 | 25.22 | 24.22 | 24.41 | 459,100 | -0.53(-2.13%) |
Apr 10, 2002 | 24.93 | 25.05 | 24.00 | 24.94 | 541,000 | +0.09(+0.36%) |
Apr 09, 2002 | 23.84 | 25.20 | 23.82 | 24.85 | 1,270,400 | +2.50(+11.19%) |
Apr 08, 2002 | 22.40 | 23.00 | 22.20 | 22.35 | 651,900 | -0.15(-0.67%) |
Apr 05, 2002 | 23.70 | 23.91 | 22.50 | 22.50 | 438,700 | -1.47(-6.13%) |
Apr 04, 2002 | 23.36 | 23.97 | 22.11 | 23.97 | 559,300 | +0.60(+2.57%) |
Apr 03, 2002 | 25.00 | 25.05 | 23.30 | 23.37 | 583,400 | -1.38(-5.58%) |
Apr 02, 2002 | 25.40 | 25.64 | 24.50 | 24.75 | 532,100 | -0.39(-1.55%) |
Apr 01, 2002 | 24.90 | 25.40 | 24.61 | 25.14 | 357,900 | -0.06(-0.24%) |
Mar 29, 2002 | 24.97 | 25.30 | 24.51 | 25.20 | 261,200 | +0.00(+0.00%) |
Mar 28, 2002 | 24.97 | 25.30 | 24.51 | 25.20 | 261,000 | +0.45(+1.82%) |
Mar 27, 2002 | 24.93 | 25.10 | 24.45 | 24.75 | 308,300 | -0.45(-1.79%) |
Mar 26, 2002 | 24.45 | 25.37 | 24.00 | 25.20 | 548,000 | +0.96(+3.96%) |
Mar 25, 2002 | 23.88 | 24.60 | 23.50 | 24.24 | 784,400 | +0.74(+3.14%) |
Mar 22, 2002 | 24.95 | 25.00 | 23.45 | 23.50 | 838,900 | -1.58(-6.30%) |
Mar 21, 2002 | 26.70 | 26.80 | 24.52 | 25.08 | 804,000 | -1.32(-5.00%) |
Mar 20, 2002 | 26.41 | 26.48 | 26.10 | 26.40 | 560,000 | -0.10(-0.38%) |
Mar 19, 2002 | 25.59 | 26.85 | 25.47 | 26.50 | 726,100 | +1.27(+5.02%) |
Mar 18, 2002 | 25.21 | 26.29 | 25.20 | 25.23 | 784,100 | +0.14(+0.57%) |
Mar 15, 2002 | 24.44 | 25.27 | 23.86 | 25.09 | 427,700 | +0.64(+2.62%) |
Mar 14, 2002 | 25.08 | 26.44 | 24.25 | 24.45 | 758,000 | -1.15(-4.49%) |
Mar 13, 2002 | 28.88 | 28.97 | 25.30 | 25.60 | 1,737,300 | -1.54(-5.67%) |
Mar 12, 2002 | 25.98 | 28.15 | 25.18 | 27.14 | 1,300,800 | +0.77(+2.92%) |
Mar 11, 2002 | 25.11 | 26.50 | 24.52 | 26.37 | 451,200 | +1.37(+5.48%) |
Mar 08, 2002 | 25.07 | 25.74 | 24.02 | 25.00 | 560,400 | +1.10(+4.60%) |
Mar 07, 2002 | 25.41 | 25.95 | 23.56 | 23.90 | 982,200 | -0.92(-3.71%) |
Mar 06, 2002 | 24.00 | 25.69 | 24.00 | 24.82 | 1,226,600 | +1.32(+5.62%) |
Mar 05, 2002 | 21.89 | 24.28 | 21.73 | 23.50 | 942,900 | +1.60(+7.31%) |
Mar 04, 2002 | 21.11 | 22.30 | 20.72 | 21.90 | 628,800 | +0.80(+3.79%) |