Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.00 | 17.45 | 16.86 | 16.86 | 4,200 | -0.15(-0.88%) |
May 28, 2002 | 16.86 | 17.30 | 16.86 | 17.01 | 3,500 | -0.20(-1.16%) |
May 27, 2002 | 17.49 | 17.49 | 17.10 | 17.21 | 3,600 | +0.00(+0.00%) |
May 24, 2002 | 17.49 | 17.49 | 17.10 | 17.21 | 3,600 | -0.39(-2.22%) |
May 23, 2002 | 17.05 | 17.60 | 17.05 | 17.60 | 6,200 | +0.55(+3.23%) |
May 22, 2002 | 16.80 | 17.05 | 16.70 | 17.05 | 50,000 | +0.10(+0.59%) |
May 21, 2002 | 17.25 | 17.50 | 16.81 | 16.95 | 10,700 | -0.21(-1.22%) |
May 20, 2002 | 17.80 | 17.95 | 17.15 | 17.16 | 16,600 | -0.90(-4.98%) |
May 17, 2002 | 18.15 | 18.70 | 18.00 | 18.06 | 11,300 | +0.06(+0.33%) |
May 16, 2002 | 17.80 | 18.25 | 17.80 | 18.00 | 6,600 | -0.01(-0.06%) |
May 15, 2002 | 17.45 | 18.15 | 17.45 | 18.01 | 9,400 | +0.35(+1.98%) |
May 14, 2002 | 17.33 | 17.66 | 17.20 | 17.66 | 8,900 | +0.61(+3.58%) |
May 13, 2002 | 16.80 | 17.10 | 16.66 | 17.05 | 8,600 | +0.35(+2.10%) |
May 10, 2002 | 16.85 | 17.10 | 16.66 | 16.70 | 40,000 | -0.35(-2.05%) |
May 09, 2002 | 17.45 | 17.45 | 16.60 | 17.05 | 8,500 | -0.40(-2.29%) |
May 08, 2002 | 15.50 | 17.45 | 15.50 | 17.45 | 32,100 | +2.55(+17.11%) |
May 07, 2002 | 14.75 | 15.00 | 13.95 | 14.90 | 12,700 | +0.15(+1.02%) |
May 06, 2002 | 14.85 | 15.00 | 14.70 | 14.75 | 8,500 | +0.05(+0.34%) |
May 03, 2002 | 15.09 | 15.10 | 14.66 | 14.70 | 9,500 | -0.60(-3.92%) |
May 02, 2002 | 15.20 | 15.80 | 15.20 | 15.30 | 16,400 | -0.15(-0.97%) |
May 01, 2002 | 16.00 | 16.00 | 15.45 | 15.45 | 6,600 | -0.75(-4.63%) |
Apr 30, 2002 | 15.60 | 16.44 | 15.60 | 16.20 | 10,100 | +0.60(+3.85%) |
Apr 29, 2002 | 15.65 | 15.80 | 15.45 | 15.60 | 9,500 | +0.10(+0.65%) |
Apr 26, 2002 | 16.00 | 16.00 | 15.50 | 15.50 | 4,100 | -0.37(-2.33%) |
Apr 25, 2002 | 15.80 | 16.10 | 15.45 | 15.87 | 6,300 | +0.27(+1.73%) |
Apr 24, 2002 | 15.75 | 16.13 | 15.55 | 15.60 | 10,000 | -0.02(-0.13%) |
Apr 23, 2002 | 15.90 | 16.15 | 15.60 | 15.62 | 19,500 | -0.45(-2.80%) |
Apr 22, 2002 | 16.70 | 16.70 | 16.00 | 16.07 | 16,700 | -0.68(-4.06%) |
Apr 19, 2002 | 16.60 | 16.80 | 16.60 | 16.75 | 4,900 | +0.13(+0.78%) |
Apr 18, 2002 | 17.15 | 17.15 | 16.61 | 16.62 | 4,200 | -0.38(-2.24%) |
Apr 17, 2002 | 16.75 | 17.25 | 16.75 | 17.00 | 5,200 | +0.29(+1.74%) |
Apr 16, 2002 | 16.70 | 16.90 | 16.52 | 16.71 | 3,500 | +0.26(+1.58%) |
Apr 15, 2002 | 16.70 | 16.72 | 16.45 | 16.45 | 1,300 | -0.36(-2.14%) |
Apr 12, 2002 | 16.20 | 16.84 | 16.20 | 16.81 | 7,000 | +0.70(+4.35%) |
Apr 11, 2002 | 16.80 | 16.80 | 16.11 | 16.11 | 10,200 | -0.69(-4.11%) |
Apr 10, 2002 | 16.22 | 16.84 | 16.22 | 16.80 | 7,600 | +0.45(+2.75%) |
Apr 09, 2002 | 17.00 | 17.00 | 16.15 | 16.35 | 30,000 | -1.05(-6.03%) |
Apr 08, 2002 | 17.25 | 17.40 | 17.00 | 17.40 | 17,600 | -0.11(-0.63%) |
Apr 05, 2002 | 17.70 | 17.70 | 17.26 | 17.51 | 18,200 | +0.01(+0.06%) |
Apr 04, 2002 | 17.28 | 17.70 | 17.28 | 17.50 | 5,000 | +0.22(+1.27%) |
Apr 03, 2002 | 17.26 | 17.45 | 17.26 | 17.28 | 4,300 | -0.09(-0.52%) |
Apr 02, 2002 | 17.90 | 17.90 | 17.12 | 17.37 | 17,900 | -0.78(-4.30%) |
Apr 01, 2002 | 17.70 | 18.15 | 17.70 | 18.15 | 3,800 | +0.20(+1.11%) |
Mar 29, 2002 | 17.30 | 17.95 | 17.30 | 17.95 | 7,400 | +0.00(+0.00%) |
Mar 28, 2002 | 17.30 | 17.95 | 17.30 | 17.95 | 7,400 | +0.65(+3.76%) |
Mar 27, 2002 | 17.55 | 17.55 | 16.60 | 17.30 | 10,100 | -0.10(-0.57%) |
Mar 26, 2002 | 17.15 | 17.75 | 17.15 | 17.40 | 6,700 | +0.30(+1.75%) |
Mar 25, 2002 | 17.70 | 18.00 | 17.10 | 17.10 | 6,100 | -0.80(-4.47%) |
Mar 22, 2002 | 17.60 | 18.20 | 17.60 | 17.90 | 9,200 | +0.45(+2.58%) |
Mar 21, 2002 | 17.00 | 17.65 | 17.00 | 17.45 | 8,200 | +0.20(+1.16%) |
Mar 20, 2002 | 18.00 | 18.00 | 17.25 | 17.25 | 7,800 | -0.75(-4.17%) |
Mar 19, 2002 | 17.52 | 18.00 | 17.52 | 18.00 | 2,200 | +0.30(+1.69%) |
Mar 18, 2002 | 17.52 | 18.09 | 17.52 | 17.70 | 3,600 | +0.15(+0.85%) |
Mar 15, 2002 | 17.60 | 17.95 | 17.55 | 17.55 | 4,600 | -0.30(-1.68%) |
Mar 14, 2002 | 17.90 | 18.03 | 17.85 | 17.85 | 2,200 | +0.20(+1.13%) |
Mar 13, 2002 | 18.15 | 18.15 | 17.55 | 17.65 | 5,400 | -0.36(-2.00%) |
Mar 12, 2002 | 18.10 | 18.31 | 17.76 | 18.01 | 8,700 | -0.53(-2.86%) |
Mar 11, 2002 | 18.65 | 18.65 | 18.11 | 18.54 | 7,600 | +0.04(+0.22%) |
Mar 08, 2002 | 18.35 | 18.64 | 18.35 | 18.50 | 1,800 | +0.65(+3.64%) |
Mar 07, 2002 | 17.95 | 18.05 | 17.61 | 17.85 | 9,200 | +0.00(+0.00%) |
Mar 06, 2002 | 17.35 | 17.85 | 17.31 | 17.85 | 13,100 | +0.25(+1.42%) |
Mar 05, 2002 | 17.45 | 17.70 | 17.15 | 17.60 | 8,800 | -0.05(-0.28%) |
Mar 04, 2002 | 16.70 | 17.80 | 16.70 | 17.65 | 14,900 | +1.20(+7.29%) |
Mar 01, 2002 | 16.24 | 16.45 | 15.00 | 16.45 | 15,900 | +0.40(+2.49%) |
Feb 28, 2002 | 16.20 | 16.29 | 15.91 | 16.05 | 12,900 | +0.15(+0.94%) |
Feb 27, 2002 | 16.65 | 16.78 | 15.75 | 15.90 | 11,200 | -1.00(-5.92%) |
Feb 26, 2002 | 16.70 | 17.02 | 16.70 | 16.90 | 11,400 | +0.06(+0.36%) |
Feb 25, 2002 | 16.40 | 16.84 | 16.39 | 16.84 | 9,700 | +0.54(+3.31%) |
Feb 22, 2002 | 16.50 | 16.50 | 16.00 | 16.30 | 6,600 | -0.33(-1.98%) |
Feb 21, 2002 | 17.43 | 17.43 | 16.32 | 16.63 | 24,400 | -1.05(-5.94%) |
Feb 20, 2002 | 17.80 | 17.80 | 17.42 | 17.68 | 13,000 | -0.42(-2.32%) |
Feb 19, 2002 | 18.20 | 18.20 | 17.85 | 18.10 | 1,500 | -0.05(-0.28%) |
Feb 18, 2002 | 18.50 | 18.70 | 18.05 | 18.15 | 6,900 | +0.00(+0.00%) |
Feb 15, 2002 | 18.50 | 18.70 | 18.05 | 18.15 | 6,900 | -0.20(-1.09%) |
Feb 14, 2002 | 19.15 | 19.15 | 18.22 | 18.35 | 12,300 | -0.80(-4.18%) |
Feb 13, 2002 | 18.91 | 19.15 | 18.80 | 19.15 | 14,700 | +0.30(+1.59%) |
Feb 12, 2002 | 18.90 | 19.00 | 18.37 | 18.85 | 12,000 | -0.20(-1.05%) |
Feb 11, 2002 | 18.60 | 19.05 | 18.50 | 19.05 | 9,000 | +0.59(+3.20%) |
Feb 08, 2002 | 18.51 | 18.51 | 18.15 | 18.46 | 19,600 | -0.06(-0.32%) |
Feb 07, 2002 | 19.05 | 19.05 | 18.50 | 18.52 | 11,300 | -0.78(-4.04%) |
Feb 06, 2002 | 18.90 | 19.50 | 18.90 | 19.30 | 7,500 | +0.30(+1.58%) |
Feb 05, 2002 | 18.75 | 19.00 | 18.70 | 19.00 | 8,700 | -0.13(-0.68%) |
Feb 04, 2002 | 19.60 | 19.60 | 18.84 | 19.13 | 7,500 | -0.32(-1.65%) |
Feb 01, 2002 | 19.60 | 19.60 | 19.27 | 19.45 | 6,800 | -0.07(-0.36%) |
Jan 31, 2002 | 19.05 | 19.70 | 19.05 | 19.52 | 60,000 | +0.47(+2.47%) |
Jan 30, 2002 | 19.05 | 19.45 | 18.73 | 19.05 | 10,000 | -0.15(-0.78%) |
Jan 29, 2002 | 19.30 | 19.45 | 19.06 | 19.20 | 9,500 | -0.25(-1.29%) |
Jan 28, 2002 | 19.50 | 19.71 | 19.14 | 19.45 | 27,000 | +0.07(+0.36%) |
Jan 25, 2002 | 19.25 | 19.40 | 19.12 | 19.38 | 7,300 | +0.38(+2.00%) |
Jan 24, 2002 | 19.35 | 19.50 | 19.00 | 19.00 | 16,900 | -0.05(-0.26%) |
Jan 23, 2002 | 19.15 | 19.20 | 19.01 | 19.05 | 6,400 | +0.05(+0.26%) |
Jan 22, 2002 | 19.55 | 19.55 | 19.00 | 19.00 | 2,900 | -0.55(-2.81%) |
Jan 21, 2002 | 19.30 | 19.68 | 19.15 | 19.55 | 5,600 | +0.00(+0.00%) |
Jan 18, 2002 | 19.30 | 19.68 | 19.15 | 19.55 | 5,600 | +0.00(+0.00%) |
Jan 17, 2002 | 19.55 | 19.55 | 19.20 | 19.55 | 5,300 | +0.20(+1.03%) |
Jan 16, 2002 | 19.35 | 19.50 | 19.00 | 19.35 | 7,600 | -0.25(-1.28%) |
Jan 15, 2002 | 19.63 | 19.68 | 19.50 | 19.60 | 5,700 | -0.01(-0.05%) |
Jan 14, 2002 | 20.00 | 20.00 | 19.61 | 19.61 | 8,900 | -0.41(-2.05%) |
Jan 11, 2002 | 20.20 | 20.55 | 20.02 | 20.02 | 13,200 | -0.30(-1.48%) |
Jan 10, 2002 | 20.40 | 20.54 | 20.32 | 20.32 | 9,900 | -0.18(-0.88%) |
Jan 09, 2002 | 20.45 | 20.55 | 20.45 | 20.50 | 13,000 | +1.45(+7.61%) |