Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.60 | 16.64 | 15.08 | 16.38 | 19,700 | -1.30(-7.35%) |
May 28, 2002 | 16.38 | 17.68 | 15.60 | 17.68 | 34,900 | +1.30(+7.94%) |
May 27, 2002 | 17.29 | 17.94 | 16.25 | 16.38 | 10,800 | +0.00(+0.00%) |
May 24, 2002 | 17.29 | 17.94 | 16.25 | 16.38 | 10,800 | -1.04(-5.97%) |
May 23, 2002 | 16.24 | 17.42 | 15.99 | 17.42 | 14,400 | +1.82(+11.67%) |
May 22, 2002 | 15.60 | 15.63 | 14.95 | 15.60 | 23,600 | -2.73(-14.89%) |
May 21, 2002 | 16.25 | 18.33 | 14.69 | 18.33 | 49,300 | +2.99(+19.49%) |
May 20, 2002 | 15.73 | 15.73 | 14.56 | 15.34 | 20,000 | +0.13(+0.85%) |
May 17, 2002 | 16.12 | 16.25 | 15.08 | 15.21 | 52,100 | -0.78(-4.88%) |
May 16, 2002 | 14.82 | 16.77 | 14.70 | 15.99 | 10,700 | -0.91(-5.38%) |
May 15, 2002 | 14.56 | 18.46 | 14.43 | 16.90 | 41,400 | +1.69(+11.11%) |
May 14, 2002 | 15.08 | 15.99 | 14.69 | 15.21 | 72,600 | +0.26(+1.74%) |
May 13, 2002 | 15.08 | 15.60 | 14.69 | 14.95 | 19,000 | -0.13(-0.86%) |
May 10, 2002 | 15.60 | 15.60 | 15.08 | 15.08 | 500 | -0.39(-2.52%) |
May 09, 2002 | 15.09 | 16.12 | 15.09 | 15.47 | 26,400 | +0.39(+2.59%) |
May 08, 2002 | 15.22 | 16.50 | 15.08 | 15.08 | 67,000 | -0.39(-2.52%) |
May 07, 2002 | 16.09 | 16.25 | 15.47 | 15.47 | 31,500 | -0.65(-4.03%) |
May 06, 2002 | 17.42 | 18.20 | 15.47 | 16.12 | 37,400 | -0.78(-4.62%) |
May 03, 2002 | 16.25 | 17.41 | 16.25 | 16.90 | 17,400 | -0.26(-1.52%) |
May 02, 2002 | 16.25 | 17.16 | 15.60 | 17.16 | 20,300 | +0.00(+0.00%) |
May 01, 2002 | 16.38 | 17.55 | 16.12 | 17.16 | 29,000 | +0.26(+1.54%) |
Apr 30, 2002 | 17.29 | 17.55 | 16.12 | 16.90 | 19,900 | -0.38(-2.18%) |
Apr 29, 2002 | 17.68 | 19.49 | 15.47 | 17.28 | 42,800 | -0.40(-2.28%) |
Apr 26, 2002 | 19.89 | 20.28 | 13.65 | 17.68 | 48,300 | -2.86(-13.92%) |
Apr 25, 2002 | 20.80 | 20.80 | 20.54 | 20.54 | 5,100 | +0.26(+1.28%) |
Apr 24, 2002 | 19.89 | 20.28 | 19.89 | 20.28 | 9,500 | +0.39(+1.96%) |
Apr 23, 2002 | 20.80 | 21.71 | 19.89 | 19.89 | 16,300 | -1.17(-5.56%) |
Apr 22, 2002 | 20.29 | 21.06 | 20.28 | 21.06 | 5,300 | +0.26(+1.25%) |
Apr 19, 2002 | 21.06 | 22.35 | 20.15 | 20.80 | 13,600 | -0.65(-3.03%) |
Apr 18, 2002 | 20.16 | 23.66 | 20.16 | 21.45 | 42,300 | +0.65(+3.12%) |
Apr 17, 2002 | 20.15 | 20.81 | 20.15 | 20.80 | 10,500 | -0.62(-2.88%) |
Apr 16, 2002 | 21.71 | 21.71 | 19.90 | 21.42 | 10,500 | +0.49(+2.33%) |
Apr 15, 2002 | 20.80 | 21.06 | 19.89 | 20.93 | 11,500 | +0.13(+0.62%) |
Apr 12, 2002 | 20.28 | 21.19 | 20.28 | 20.80 | 4,200 | +0.25(+1.20%) |
Apr 11, 2002 | 20.54 | 21.06 | 20.54 | 20.55 | 4,700 | -0.25(-1.19%) |
Apr 10, 2002 | 20.93 | 22.75 | 19.63 | 20.80 | 15,300 | +0.65(+3.23%) |
Apr 09, 2002 | 21.45 | 21.45 | 19.37 | 20.15 | 29,900 | -1.72(-7.85%) |
Apr 08, 2002 | 21.84 | 22.10 | 21.25 | 21.87 | 6,100 | +0.03(+0.12%) |
Apr 05, 2002 | 22.75 | 22.75 | 21.71 | 21.84 | 4,500 | -0.92(-4.05%) |
Apr 04, 2002 | 23.40 | 23.66 | 22.75 | 22.76 | 4,800 | +0.01(+0.06%) |
Apr 03, 2002 | 23.27 | 23.66 | 21.06 | 22.75 | 29,500 | -0.65(-2.78%) |
Apr 02, 2002 | 22.23 | 23.66 | 22.23 | 23.40 | 17,700 | +1.95(+9.09%) |
Apr 01, 2002 | 23.53 | 23.66 | 21.45 | 21.45 | 9,700 | -2.21(-9.34%) |
Mar 29, 2002 | 22.10 | 23.66 | 22.10 | 23.66 | 400 | +0.00(+0.00%) |
Mar 28, 2002 | 22.10 | 23.66 | 22.10 | 23.66 | 400 | +1.56(+7.06%) |
Mar 27, 2002 | 22.10 | 23.53 | 22.10 | 22.10 | 2,800 | -0.13(-0.58%) |
Mar 26, 2002 | 22.23 | 22.23 | 22.10 | 22.23 | 5,300 | -1.69(-7.07%) |
Mar 25, 2002 | 20.86 | 23.92 | 20.54 | 23.92 | 34,100 | +3.38(+16.46%) |
Mar 22, 2002 | 20.54 | 20.54 | 20.54 | 20.54 | 1,500 | -0.26(-1.25%) |
Mar 21, 2002 | 20.28 | 21.06 | 19.90 | 20.80 | 12,100 | +0.52(+2.56%) |
Mar 20, 2002 | 20.41 | 21.00 | 20.28 | 20.28 | 37,000 | -0.52(-2.50%) |
Mar 19, 2002 | 21.20 | 21.97 | 20.28 | 20.80 | 21,200 | -1.82(-8.05%) |
Mar 18, 2002 | 21.84 | 22.62 | 21.19 | 22.62 | 13,700 | +0.00(+0.00%) |
Mar 15, 2002 | 21.97 | 22.62 | 21.97 | 22.62 | 7,300 | +0.39(+1.75%) |
Mar 14, 2002 | 21.45 | 22.23 | 21.45 | 22.23 | 4,300 | +0.26(+1.18%) |
Mar 13, 2002 | 22.62 | 22.62 | 19.50 | 21.97 | 19,400 | -0.65(-2.87%) |
Mar 12, 2002 | 22.75 | 22.75 | 22.62 | 22.62 | 1,300 | -1.82(-7.45%) |
Mar 11, 2002 | 23.40 | 24.44 | 22.10 | 24.44 | 23,200 | +0.91(+3.87%) |
Mar 08, 2002 | 22.62 | 23.92 | 22.10 | 23.53 | 12,700 | +0.85(+3.72%) |
Mar 07, 2002 | 22.88 | 23.91 | 22.68 | 22.68 | 11,100 | +0.58(+2.65%) |
Mar 06, 2002 | 22.10 | 22.36 | 22.10 | 22.10 | 1,000 | -1.04(-4.49%) |
Mar 05, 2002 | 22.10 | 23.27 | 21.06 | 23.14 | 14,600 | +0.39(+1.71%) |
Mar 04, 2002 | 20.28 | 25.35 | 20.28 | 22.75 | 13,500 | +0.65(+2.94%) |