Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.91 | 17.52 | 16.64 | 17.18 | 3,140,300 | +0.18(+1.09%) |
May 28, 2002 | 17.12 | 17.12 | 16.47 | 17.00 | 3,514,900 | +0.17(+1.01%) |
May 27, 2002 | 17.32 | 17.32 | 16.79 | 16.83 | 1,629,200 | +0.00(+0.00%) |
May 24, 2002 | 17.32 | 17.32 | 16.79 | 16.83 | 1,607,400 | -0.65(-3.69%) |
May 23, 2002 | 16.80 | 17.48 | 16.68 | 17.48 | 3,226,500 | +0.72(+4.30%) |
May 22, 2002 | 17.64 | 17.75 | 16.27 | 16.75 | 8,345,100 | -1.45(-7.96%) |
May 21, 2002 | 18.89 | 19.08 | 17.88 | 18.20 | 1,988,600 | -0.46(-2.46%) |
May 20, 2002 | 18.96 | 19.17 | 18.38 | 18.66 | 2,778,300 | -0.92(-4.70%) |
May 17, 2002 | 19.35 | 19.98 | 18.98 | 19.59 | 4,522,000 | +0.55(+2.87%) |
May 16, 2002 | 19.04 | 19.62 | 18.70 | 19.04 | 1,964,500 | -0.04(-0.19%) |
May 15, 2002 | 18.42 | 19.70 | 18.42 | 19.07 | 3,553,100 | +0.12(+0.63%) |
May 14, 2002 | 17.98 | 19.00 | 17.93 | 18.95 | 4,551,800 | +1.43(+8.16%) |
May 13, 2002 | 17.05 | 17.66 | 16.80 | 17.52 | 3,565,200 | +0.65(+3.85%) |
May 10, 2002 | 17.86 | 18.20 | 16.80 | 16.88 | 4,524,700 | -0.89(-4.98%) |
May 09, 2002 | 18.27 | 18.86 | 17.62 | 17.76 | 2,797,900 | -0.99(-5.28%) |
May 08, 2002 | 17.42 | 18.82 | 17.27 | 18.75 | 4,485,200 | +1.93(+11.51%) |
May 07, 2002 | 16.41 | 17.12 | 15.51 | 16.82 | 5,529,200 | +0.62(+3.80%) |
May 06, 2002 | 16.77 | 17.39 | 16.09 | 16.20 | 3,504,200 | -0.74(-4.37%) |
May 03, 2002 | 16.77 | 17.28 | 16.75 | 16.94 | 3,220,600 | +0.08(+0.44%) |
May 02, 2002 | 17.39 | 18.05 | 16.77 | 16.86 | 3,797,000 | -0.89(-5.01%) |
May 01, 2002 | 17.60 | 18.12 | 17.00 | 17.75 | 3,519,300 | +0.05(+0.28%) |
Apr 30, 2002 | 16.78 | 18.32 | 16.70 | 17.70 | 4,555,900 | +0.81(+4.83%) |
Apr 29, 2002 | 17.15 | 17.33 | 16.34 | 16.89 | 3,491,000 | -0.18(-1.08%) |
Apr 26, 2002 | 18.11 | 18.20 | 16.98 | 17.07 | 4,514,400 | -0.89(-4.95%) |
Apr 25, 2002 | 17.82 | 18.12 | 16.67 | 17.96 | 11,603,300 | +0.64(+3.69%) |
Apr 24, 2002 | 17.80 | 18.15 | 17.25 | 17.32 | 5,465,500 | -0.29(-1.65%) |
Apr 23, 2002 | 18.75 | 18.75 | 17.60 | 17.61 | 4,384,400 | -1.13(-6.03%) |
Apr 22, 2002 | 18.69 | 18.93 | 18.43 | 18.75 | 2,239,100 | -0.01(-0.05%) |
Apr 19, 2002 | 18.65 | 18.86 | 18.52 | 18.75 | 2,559,500 | +0.05(+0.29%) |
Apr 18, 2002 | 18.66 | 18.85 | 18.21 | 18.70 | 2,837,400 | +0.05(+0.27%) |
Apr 17, 2002 | 18.75 | 18.86 | 18.45 | 18.65 | 2,453,400 | -0.03(-0.16%) |
Apr 16, 2002 | 18.30 | 18.82 | 18.04 | 18.68 | 3,514,000 | +0.69(+3.84%) |
Apr 15, 2002 | 18.10 | 18.38 | 17.80 | 17.99 | 2,115,500 | +0.05(+0.31%) |
Apr 12, 2002 | 17.30 | 18.05 | 16.82 | 17.93 | 4,003,700 | +0.89(+5.25%) |
Apr 11, 2002 | 17.89 | 17.89 | 17.00 | 17.04 | 4,726,000 | -0.98(-5.46%) |
Apr 10, 2002 | 17.74 | 18.14 | 17.30 | 18.02 | 5,426,600 | +0.36(+2.04%) |
Apr 09, 2002 | 18.57 | 18.64 | 17.39 | 17.66 | 3,200,400 | -0.84(-4.51%) |
Apr 08, 2002 | 17.45 | 18.74 | 16.68 | 18.50 | 5,085,700 | +0.86(+4.88%) |
Apr 05, 2002 | 18.53 | 18.82 | 17.56 | 17.64 | 5,006,500 | -0.83(-4.49%) |
Apr 04, 2002 | 17.88 | 18.73 | 17.68 | 18.47 | 7,508,100 | -1.21(-6.17%) |
Apr 03, 2002 | 20.30 | 20.49 | 19.30 | 19.68 | 3,309,900 | -0.29(-1.45%) |
Apr 02, 2002 | 20.39 | 20.45 | 19.75 | 19.98 | 3,168,800 | -0.80(-3.85%) |
Apr 01, 2002 | 20.43 | 21.00 | 20.12 | 20.77 | 1,934,600 | +0.17(+0.83%) |
Mar 29, 2002 | 20.47 | 21.07 | 20.40 | 20.61 | 1,957,000 | +0.00(+0.00%) |
Mar 28, 2002 | 20.47 | 21.07 | 20.40 | 20.61 | 1,956,600 | +0.32(+1.55%) |
Mar 27, 2002 | 19.88 | 20.42 | 19.75 | 20.29 | 2,301,100 | +0.38(+1.88%) |
Mar 26, 2002 | 19.66 | 20.34 | 19.31 | 19.91 | 4,595,400 | -0.16(-0.77%) |
Mar 25, 2002 | 20.99 | 21.00 | 19.81 | 20.07 | 2,141,100 | -0.81(-3.88%) |
Mar 22, 2002 | 20.64 | 21.23 | 20.19 | 20.88 | 2,517,200 | +0.47(+2.30%) |
Mar 21, 2002 | 20.75 | 20.78 | 20.16 | 20.41 | 3,325,400 | -0.41(-1.99%) |
Mar 20, 2002 | 20.61 | 21.10 | 20.60 | 20.82 | 2,113,300 | -0.38(-1.77%) |
Mar 19, 2002 | 21.03 | 21.55 | 20.98 | 21.20 | 2,731,100 | +0.18(+0.88%) |
Mar 18, 2002 | 20.75 | 21.25 | 20.69 | 21.02 | 2,926,800 | +0.29(+1.37%) |
Mar 15, 2002 | 20.70 | 20.88 | 20.00 | 20.73 | 3,248,200 | +0.25(+1.25%) |
Mar 14, 2002 | 21.09 | 21.35 | 20.40 | 20.48 | 3,152,700 | -0.64(-3.05%) |
Mar 13, 2002 | 20.55 | 21.36 | 20.43 | 21.12 | 4,046,600 | +0.26(+1.22%) |
Mar 12, 2002 | 20.53 | 21.20 | 20.18 | 20.86 | 3,429,500 | -0.04(-0.17%) |
Mar 11, 2002 | 20.82 | 21.31 | 20.40 | 20.90 | 3,797,400 | -0.08(-0.36%) |
Mar 08, 2002 | 20.42 | 21.00 | 20.25 | 20.98 | 3,364,700 | +1.13(+5.69%) |
Mar 07, 2002 | 20.50 | 20.75 | 19.75 | 19.84 | 3,778,100 | -0.56(-2.74%) |
Mar 06, 2002 | 19.59 | 20.50 | 19.30 | 20.41 | 2,744,100 | +0.44(+2.20%) |
Mar 05, 2002 | 20.39 | 21.06 | 19.52 | 19.96 | 6,487,400 | -0.88(-4.20%) |
Mar 04, 2002 | 18.68 | 21.00 | 18.48 | 20.84 | 6,635,100 | +1.93(+10.24%) |