Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.25 | 19.62 | 19.00 | 19.26 | 1,367,700 | +0.15(+0.78%) |
May 28, 2002 | 19.60 | 19.84 | 19.00 | 19.11 | 895,300 | -0.61(-3.09%) |
May 27, 2002 | 19.90 | 20.00 | 19.45 | 19.72 | 480,300 | +0.00(+0.00%) |
May 24, 2002 | 19.90 | 20.00 | 19.45 | 19.72 | 471,000 | -0.28(-1.40%) |
May 23, 2002 | 19.62 | 20.00 | 19.35 | 20.00 | 1,220,000 | +0.15(+0.76%) |
May 22, 2002 | 19.96 | 20.00 | 19.65 | 19.85 | 665,400 | -0.11(-0.55%) |
May 21, 2002 | 20.20 | 20.35 | 19.71 | 19.96 | 1,172,200 | -0.16(-0.80%) |
May 20, 2002 | 20.35 | 20.60 | 19.90 | 20.12 | 566,800 | -0.43(-2.09%) |
May 17, 2002 | 20.72 | 21.00 | 20.34 | 20.55 | 777,900 | -0.11(-0.53%) |
May 16, 2002 | 20.80 | 20.80 | 20.39 | 20.66 | 812,700 | +0.06(+0.29%) |
May 15, 2002 | 20.50 | 20.99 | 20.13 | 20.60 | 733,600 | -0.26(-1.25%) |
May 14, 2002 | 20.70 | 20.99 | 20.46 | 20.86 | 1,848,200 | +1.14(+5.78%) |
May 13, 2002 | 19.60 | 19.95 | 19.39 | 19.72 | 1,470,100 | +0.02(+0.10%) |
May 10, 2002 | 20.25 | 20.30 | 19.55 | 19.70 | 1,310,900 | -0.32(-1.60%) |
May 09, 2002 | 21.30 | 21.60 | 20.01 | 20.02 | 2,328,200 | -1.19(-5.61%) |
May 08, 2002 | 19.90 | 21.31 | 19.88 | 21.21 | 1,924,800 | +2.29(+12.10%) |
May 07, 2002 | 19.58 | 19.60 | 18.88 | 18.92 | 1,101,600 | -0.50(-2.57%) |
May 06, 2002 | 19.40 | 20.30 | 19.40 | 19.42 | 2,108,800 | +0.21(+1.09%) |
May 03, 2002 | 19.70 | 19.70 | 18.98 | 19.21 | 1,044,200 | -0.49(-2.49%) |
May 02, 2002 | 20.01 | 20.20 | 19.59 | 19.70 | 1,280,000 | -0.31(-1.55%) |
May 01, 2002 | 20.42 | 20.48 | 19.75 | 20.01 | 1,460,200 | -0.47(-2.29%) |
Apr 30, 2002 | 20.10 | 20.58 | 20.10 | 20.48 | 909,000 | +0.32(+1.59%) |
Apr 29, 2002 | 20.20 | 20.64 | 20.00 | 20.16 | 804,100 | +0.05(+0.25%) |
Apr 26, 2002 | 21.67 | 21.67 | 19.98 | 20.11 | 1,281,200 | -1.36(-6.33%) |
Apr 25, 2002 | 20.66 | 21.60 | 20.60 | 21.47 | 1,353,500 | +0.40(+1.90%) |
Apr 24, 2002 | 21.43 | 22.09 | 21.05 | 21.07 | 787,400 | -0.16(-0.75%) |
Apr 23, 2002 | 21.75 | 21.79 | 21.23 | 21.23 | 839,200 | -0.56(-2.57%) |
Apr 22, 2002 | 22.00 | 22.05 | 21.59 | 21.79 | 603,100 | -0.28(-1.27%) |
Apr 19, 2002 | 22.38 | 22.60 | 21.92 | 22.07 | 625,300 | -0.23(-1.03%) |
Apr 18, 2002 | 22.65 | 22.97 | 22.11 | 22.30 | 1,138,400 | -0.15(-0.67%) |
Apr 17, 2002 | 22.00 | 23.00 | 21.52 | 22.45 | 2,889,600 | -0.27(-1.19%) |
Apr 16, 2002 | 22.50 | 23.00 | 22.25 | 22.72 | 1,666,100 | +0.91(+4.17%) |
Apr 15, 2002 | 21.00 | 21.95 | 20.80 | 21.81 | 1,880,800 | +1.55(+7.65%) |
Apr 12, 2002 | 20.00 | 20.32 | 19.86 | 20.26 | 1,052,800 | +0.49(+2.48%) |
Apr 11, 2002 | 20.45 | 20.45 | 19.50 | 19.77 | 853,700 | -0.68(-3.33%) |
Apr 10, 2002 | 20.35 | 20.60 | 20.12 | 20.45 | 1,646,300 | +0.27(+1.34%) |
Apr 09, 2002 | 20.90 | 20.99 | 20.14 | 20.18 | 905,600 | -0.43(-2.09%) |
Apr 08, 2002 | 20.00 | 20.89 | 19.86 | 20.61 | 1,079,300 | +0.16(+0.78%) |
Apr 05, 2002 | 20.45 | 20.63 | 20.34 | 20.45 | 1,513,400 | +0.32(+1.59%) |
Apr 04, 2002 | 20.00 | 20.48 | 19.77 | 20.13 | 1,222,800 | -0.27(-1.32%) |
Apr 03, 2002 | 21.56 | 21.56 | 20.08 | 20.40 | 2,285,900 | -1.27(-5.86%) |
Apr 02, 2002 | 22.00 | 22.15 | 21.50 | 21.67 | 908,900 | -0.74(-3.30%) |
Apr 01, 2002 | 22.65 | 22.65 | 22.33 | 22.41 | 1,392,600 | -0.20(-0.88%) |
Mar 29, 2002 | 22.18 | 22.82 | 21.50 | 22.61 | 614,800 | +0.00(+0.00%) |
Mar 28, 2002 | 22.18 | 22.82 | 21.50 | 22.61 | 614,800 | +0.36(+1.62%) |
Mar 27, 2002 | 21.79 | 22.34 | 21.70 | 22.25 | 899,800 | +0.48(+2.20%) |
Mar 26, 2002 | 21.85 | 22.14 | 21.50 | 21.77 | 610,000 | -0.19(-0.87%) |
Mar 25, 2002 | 22.18 | 22.48 | 21.81 | 21.96 | 460,300 | -0.47(-2.10%) |
Mar 22, 2002 | 22.65 | 22.65 | 22.30 | 22.43 | 327,500 | -0.13(-0.58%) |
Mar 21, 2002 | 22.25 | 22.61 | 21.80 | 22.56 | 1,015,300 | +0.17(+0.76%) |
Mar 20, 2002 | 22.98 | 22.98 | 22.10 | 22.39 | 935,900 | -0.59(-2.57%) |
Mar 19, 2002 | 23.05 | 23.25 | 22.82 | 22.98 | 1,166,700 | -0.07(-0.30%) |
Mar 18, 2002 | 22.36 | 23.12 | 22.34 | 23.05 | 1,147,100 | +0.49(+2.17%) |
Mar 15, 2002 | 22.88 | 22.93 | 22.00 | 22.56 | 1,093,200 | -0.38(-1.66%) |
Mar 14, 2002 | 23.04 | 23.38 | 22.56 | 22.94 | 507,300 | -0.07(-0.30%) |
Mar 13, 2002 | 23.44 | 23.44 | 22.96 | 23.01 | 582,900 | -0.18(-0.78%) |
Mar 12, 2002 | 22.95 | 23.48 | 22.95 | 23.19 | 1,031,900 | -0.64(-2.69%) |
Mar 11, 2002 | 23.92 | 24.19 | 23.52 | 23.83 | 1,804,700 | -0.08(-0.33%) |
Mar 08, 2002 | 23.25 | 24.04 | 23.20 | 23.91 | 2,526,600 | +1.16(+5.10%) |
Mar 07, 2002 | 22.65 | 23.10 | 22.53 | 22.75 | 1,841,800 | +0.35(+1.56%) |
Mar 06, 2002 | 22.26 | 22.76 | 21.70 | 22.40 | 1,588,200 | +0.13(+0.58%) |
Mar 05, 2002 | 22.48 | 22.60 | 22.00 | 22.27 | 1,565,400 | -0.23(-1.02%) |
Mar 04, 2002 | 22.12 | 22.70 | 21.92 | 22.50 | 2,357,100 | +0.53(+2.41%) |