Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.31 | 17.60 | 16.52 | 16.52 | 228,100 | -1.43(-7.96%) |
May 28, 2002 | 17.64 | 18.65 | 17.13 | 17.95 | 376,500 | +0.79(+4.60%) |
May 27, 2002 | 19.27 | 19.27 | 17.15 | 17.16 | 523,700 | +0.00(+0.00%) |
May 24, 2002 | 19.27 | 19.27 | 17.15 | 17.16 | 510,700 | -1.83(-9.64%) |
May 23, 2002 | 17.20 | 19.65 | 16.58 | 18.99 | 480,300 | +1.74(+10.09%) |
May 22, 2002 | 16.79 | 17.48 | 16.00 | 17.25 | 690,100 | +0.62(+3.73%) |
May 21, 2002 | 17.96 | 18.45 | 16.60 | 16.63 | 371,000 | -1.14(-6.42%) |
May 20, 2002 | 18.59 | 18.65 | 17.74 | 17.77 | 203,800 | -0.72(-3.89%) |
May 17, 2002 | 18.02 | 19.05 | 17.85 | 18.49 | 490,200 | +0.93(+5.30%) |
May 16, 2002 | 18.78 | 18.82 | 17.56 | 17.56 | 207,100 | -1.09(-5.84%) |
May 15, 2002 | 18.95 | 18.95 | 18.13 | 18.65 | 224,600 | -0.10(-0.53%) |
May 14, 2002 | 18.30 | 19.55 | 18.29 | 18.75 | 384,200 | +0.62(+3.42%) |
May 13, 2002 | 17.11 | 18.71 | 17.05 | 18.13 | 478,700 | +0.63(+3.60%) |
May 10, 2002 | 18.89 | 18.89 | 17.41 | 17.50 | 339,800 | -1.12(-6.02%) |
May 09, 2002 | 19.49 | 19.78 | 18.60 | 18.62 | 445,900 | -0.88(-4.51%) |
May 08, 2002 | 17.60 | 19.50 | 17.27 | 19.50 | 420,800 | +2.04(+11.68%) |
May 07, 2002 | 17.32 | 17.84 | 16.58 | 17.46 | 435,400 | +0.12(+0.69%) |
May 06, 2002 | 19.04 | 19.04 | 17.31 | 17.34 | 346,000 | -1.46(-7.77%) |
May 03, 2002 | 18.76 | 19.06 | 18.25 | 18.80 | 596,900 | -0.26(-1.36%) |
May 02, 2002 | 20.00 | 20.00 | 19.00 | 19.06 | 357,800 | -0.88(-4.41%) |
May 01, 2002 | 21.30 | 21.31 | 19.20 | 19.94 | 774,100 | -0.71(-3.44%) |
Apr 30, 2002 | 18.78 | 20.92 | 18.28 | 20.65 | 990,300 | +1.40(+7.27%) |
Apr 29, 2002 | 19.61 | 19.67 | 17.50 | 19.25 | 576,200 | -0.72(-3.61%) |
Apr 26, 2002 | 20.36 | 20.99 | 19.87 | 19.97 | 499,600 | -0.54(-2.63%) |
Apr 25, 2002 | 21.90 | 21.95 | 20.01 | 20.51 | 585,100 | -1.50(-6.82%) |
Apr 24, 2002 | 21.63 | 22.40 | 21.57 | 22.01 | 209,600 | +0.25(+1.15%) |
Apr 23, 2002 | 22.62 | 22.85 | 21.64 | 21.76 | 374,500 | -1.14(-4.98%) |
Apr 22, 2002 | 22.90 | 23.30 | 21.78 | 22.90 | 386,300 | -0.06(-0.26%) |
Apr 19, 2002 | 23.40 | 24.07 | 22.95 | 22.96 | 729,200 | -0.98(-4.09%) |
Apr 18, 2002 | 23.70 | 23.94 | 22.86 | 23.94 | 145,800 | +0.65(+2.80%) |
Apr 17, 2002 | 24.40 | 24.40 | 23.11 | 23.29 | 283,600 | -0.70(-2.93%) |
Apr 16, 2002 | 23.70 | 24.42 | 23.65 | 23.99 | 467,100 | +0.36(+1.52%) |
Apr 15, 2002 | 23.24 | 23.80 | 22.78 | 23.63 | 406,500 | +0.39(+1.68%) |
Apr 12, 2002 | 22.49 | 23.43 | 22.00 | 23.24 | 350,200 | +0.84(+3.75%) |
Apr 11, 2002 | 23.07 | 23.43 | 22.25 | 22.40 | 448,800 | -0.86(-3.70%) |
Apr 10, 2002 | 22.15 | 23.40 | 22.05 | 23.26 | 513,500 | +1.16(+5.25%) |
Apr 09, 2002 | 21.09 | 22.60 | 21.00 | 22.10 | 828,500 | +1.05(+4.99%) |
Apr 08, 2002 | 20.90 | 21.25 | 20.18 | 21.05 | 486,400 | -0.05(-0.24%) |
Apr 05, 2002 | 22.31 | 22.70 | 20.87 | 21.10 | 384,300 | -1.30(-5.80%) |
Apr 04, 2002 | 21.75 | 23.24 | 21.36 | 22.40 | 791,300 | -0.06(-0.27%) |
Apr 03, 2002 | 23.74 | 24.09 | 22.09 | 22.46 | 517,000 | -0.98(-4.18%) |
Apr 02, 2002 | 25.01 | 25.25 | 23.44 | 23.44 | 382,700 | -1.94(-7.64%) |
Apr 01, 2002 | 24.58 | 25.40 | 24.45 | 25.38 | 176,000 | +0.39(+1.56%) |
Mar 29, 2002 | 24.56 | 25.50 | 24.54 | 24.99 | 361,200 | +0.00(+0.00%) |
Mar 28, 2002 | 24.56 | 25.50 | 24.54 | 24.99 | 361,100 | -0.06(-0.24%) |
Mar 27, 2002 | 24.80 | 25.05 | 24.59 | 25.05 | 284,000 | +0.25(+1.00%) |
Mar 26, 2002 | 24.51 | 25.50 | 24.41 | 24.80 | 399,500 | +0.48(+1.97%) |
Mar 25, 2002 | 24.68 | 25.20 | 24.27 | 24.32 | 490,300 | -0.36(-1.46%) |
Mar 22, 2002 | 25.15 | 25.70 | 24.68 | 24.68 | 322,200 | -0.27(-1.08%) |
Mar 21, 2002 | 24.00 | 25.05 | 23.85 | 24.95 | 639,100 | +0.89(+3.70%) |
Mar 20, 2002 | 25.01 | 25.01 | 24.02 | 24.06 | 359,000 | -0.83(-3.33%) |
Mar 19, 2002 | 25.50 | 25.55 | 24.76 | 24.89 | 379,500 | -0.52(-2.05%) |
Mar 18, 2002 | 25.23 | 25.55 | 25.00 | 25.41 | 621,000 | +0.18(+0.71%) |
Mar 15, 2002 | 25.25 | 25.50 | 25.02 | 25.23 | 379,900 | -0.27(-1.06%) |
Mar 14, 2002 | 26.19 | 26.26 | 25.31 | 25.50 | 409,100 | -0.20(-0.78%) |
Mar 13, 2002 | 26.43 | 26.70 | 25.66 | 25.70 | 398,900 | -0.59(-2.24%) |
Mar 12, 2002 | 26.55 | 26.90 | 26.06 | 26.29 | 241,400 | -0.66(-2.45%) |
Mar 11, 2002 | 25.85 | 27.00 | 25.85 | 26.95 | 175,100 | +0.83(+3.18%) |
Mar 08, 2002 | 26.17 | 26.58 | 25.73 | 26.12 | 214,300 | +0.37(+1.44%) |
Mar 07, 2002 | 26.63 | 27.00 | 25.64 | 25.75 | 494,100 | -0.88(-3.30%) |
Mar 06, 2002 | 25.16 | 26.72 | 25.16 | 26.63 | 502,300 | +1.23(+4.84%) |
Mar 05, 2002 | 24.90 | 25.90 | 24.87 | 25.40 | 654,900 | +0.36(+1.44%) |
Mar 04, 2002 | 23.32 | 25.30 | 23.30 | 25.04 | 999,000 | +1.83(+7.88%) |