Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.91 | 14.15 | 13.85 | 14.09 | 335,500 | +1.09(+8.38%) |
May 28, 2002 | 14.45 | 14.70 | 12.93 | 13.00 | 285,800 | -1.25(-8.77%) |
May 27, 2002 | 14.55 | 14.78 | 14.08 | 14.25 | 103,400 | +0.00(+0.00%) |
May 24, 2002 | 14.55 | 14.78 | 14.08 | 14.25 | 103,400 | -0.20(-1.38%) |
May 23, 2002 | 14.03 | 15.00 | 14.03 | 14.45 | 203,500 | +0.46(+3.29%) |
May 22, 2002 | 13.98 | 14.05 | 13.75 | 13.99 | 560,700 | +0.09(+0.65%) |
May 21, 2002 | 15.50 | 16.10 | 13.62 | 13.90 | 677,300 | -1.78(-11.35%) |
May 20, 2002 | 17.55 | 17.55 | 15.68 | 15.68 | 289,700 | -1.84(-10.50%) |
May 17, 2002 | 18.28 | 18.30 | 17.45 | 17.52 | 127,600 | -0.72(-3.95%) |
May 16, 2002 | 18.25 | 18.25 | 18.20 | 18.24 | 88,800 | -0.06(-0.33%) |
May 15, 2002 | 18.30 | 18.30 | 17.80 | 18.30 | 33,700 | +0.01(+0.05%) |
May 14, 2002 | 18.29 | 18.31 | 17.75 | 18.29 | 175,600 | +0.25(+1.39%) |
May 13, 2002 | 17.40 | 18.15 | 17.35 | 18.04 | 421,100 | +0.74(+4.28%) |
May 10, 2002 | 17.16 | 17.47 | 17.15 | 17.30 | 21,200 | +0.17(+0.99%) |
May 09, 2002 | 17.55 | 17.69 | 16.96 | 17.13 | 39,400 | -0.53(-3.00%) |
May 08, 2002 | 17.05 | 17.70 | 17.05 | 17.66 | 87,900 | +0.66(+3.88%) |
May 07, 2002 | 17.08 | 17.09 | 16.82 | 17.00 | 72,700 | +0.15(+0.89%) |
May 06, 2002 | 16.40 | 17.13 | 16.40 | 16.85 | 54,200 | +0.10(+0.60%) |
May 03, 2002 | 16.75 | 16.92 | 16.41 | 16.75 | 48,800 | +0.00(+0.01%) |
May 02, 2002 | 16.00 | 16.90 | 16.00 | 16.75 | 66,900 | +0.65(+4.03%) |
May 01, 2002 | 16.50 | 16.91 | 15.98 | 16.10 | 144,700 | -0.29(-1.77%) |
Apr 30, 2002 | 16.13 | 17.11 | 15.85 | 16.39 | 198,100 | +0.29(+1.80%) |
Apr 29, 2002 | 15.80 | 16.10 | 15.80 | 16.10 | 133,300 | +0.30(+1.90%) |
Apr 26, 2002 | 15.84 | 15.94 | 15.75 | 15.80 | 60,800 | -0.12(-0.75%) |
Apr 25, 2002 | 15.85 | 15.98 | 15.75 | 15.92 | 101,900 | +0.01(+0.06%) |
Apr 24, 2002 | 15.90 | 15.96 | 15.85 | 15.91 | 100,300 | -0.01(-0.06%) |
Apr 23, 2002 | 15.60 | 15.92 | 15.55 | 15.92 | 170,200 | +0.17(+1.08%) |
Apr 22, 2002 | 15.70 | 15.90 | 15.65 | 15.75 | 179,200 | +0.10(+0.64%) |
Apr 19, 2002 | 15.60 | 15.75 | 15.48 | 15.65 | 333,800 | +0.11(+0.71%) |
Apr 18, 2002 | 15.27 | 16.00 | 15.25 | 15.54 | 447,400 | +0.10(+0.65%) |
Apr 17, 2002 | 16.11 | 16.15 | 15.09 | 15.44 | 235,500 | -0.66(-4.10%) |
Apr 16, 2002 | 16.76 | 16.85 | 15.57 | 16.10 | 370,700 | -0.80(-4.73%) |
Apr 15, 2002 | 17.07 | 17.20 | 16.85 | 16.90 | 60,300 | -0.25(-1.46%) |
Apr 12, 2002 | 17.08 | 17.24 | 17.06 | 17.15 | 22,600 | +0.01(+0.06%) |
Apr 11, 2002 | 17.10 | 17.44 | 17.07 | 17.14 | 54,400 | -0.11(-0.64%) |
Apr 10, 2002 | 17.11 | 17.25 | 17.00 | 17.25 | 158,000 | +0.15(+0.88%) |
Apr 09, 2002 | 17.50 | 17.80 | 17.00 | 17.10 | 145,800 | -0.55(-3.12%) |
Apr 08, 2002 | 17.45 | 18.00 | 17.32 | 17.65 | 126,900 | +0.01(+0.06%) |
Apr 05, 2002 | 17.51 | 18.03 | 17.47 | 17.64 | 213,900 | -0.02(-0.11%) |
Apr 04, 2002 | 17.10 | 17.69 | 17.10 | 17.66 | 130,800 | +0.65(+3.82%) |
Apr 03, 2002 | 16.78 | 17.18 | 16.55 | 17.01 | 102,600 | +0.13(+0.77%) |
Apr 02, 2002 | 16.87 | 17.05 | 16.60 | 16.88 | 197,200 | -0.17(-1.00%) |
Apr 01, 2002 | 16.99 | 17.35 | 16.66 | 17.05 | 139,700 | +0.05(+0.29%) |
Mar 29, 2002 | 17.16 | 17.60 | 16.87 | 17.00 | 371,400 | +0.00(+0.00%) |
Mar 28, 2002 | 17.16 | 17.60 | 16.87 | 17.00 | 371,400 | -0.20(-1.16%) |
Mar 27, 2002 | 18.24 | 18.45 | 17.03 | 17.20 | 128,600 | -1.07(-5.86%) |
Mar 26, 2002 | 18.50 | 18.75 | 18.24 | 18.27 | 33,500 | -0.38(-2.04%) |
Mar 25, 2002 | 19.04 | 19.04 | 18.11 | 18.65 | 60,800 | -0.30(-1.58%) |
Mar 22, 2002 | 18.85 | 19.07 | 18.85 | 18.95 | 384,800 | +0.00(+0.00%) |
Mar 21, 2002 | 18.60 | 19.15 | 18.60 | 18.95 | 173,200 | +0.35(+1.88%) |
Mar 20, 2002 | 18.80 | 18.80 | 18.35 | 18.60 | 271,100 | -0.25(-1.33%) |
Mar 19, 2002 | 18.52 | 19.00 | 18.50 | 18.85 | 145,100 | +0.20(+1.07%) |
Mar 18, 2002 | 18.93 | 18.93 | 18.42 | 18.65 | 220,000 | -0.30(-1.58%) |
Mar 15, 2002 | 18.68 | 19.12 | 18.55 | 18.95 | 158,700 | +0.20(+1.09%) |
Mar 14, 2002 | 17.82 | 18.80 | 17.70 | 18.75 | 449,300 | +0.89(+4.96%) |
Mar 13, 2002 | 19.00 | 19.00 | 17.86 | 17.86 | 406,900 | -1.23(-6.44%) |
Mar 12, 2002 | 18.39 | 19.80 | 18.30 | 19.09 | 282,600 | +0.74(+4.03%) |
Mar 11, 2002 | 19.11 | 19.11 | 17.86 | 18.35 | 65,100 | -0.65(-3.42%) |
Mar 08, 2002 | 19.51 | 19.79 | 18.80 | 19.00 | 135,700 | -0.70(-3.55%) |
Mar 07, 2002 | 18.66 | 19.75 | 18.65 | 19.70 | 133,000 | +0.85(+4.51%) |
Mar 06, 2002 | 18.50 | 18.95 | 18.49 | 18.85 | 54,600 | +0.35(+1.89%) |
Mar 05, 2002 | 17.50 | 18.50 | 17.50 | 18.50 | 86,200 | +0.90(+5.11%) |
Mar 04, 2002 | 18.09 | 18.55 | 17.55 | 17.60 | 251,300 | -0.50(-2.76%) |