Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.80 | 17.20 | 15.74 | 15.74 | 62,400 | -1.45(-8.44%) |
May 28, 2002 | 16.56 | 17.19 | 15.81 | 17.19 | 92,100 | +0.88(+5.40%) |
May 27, 2002 | 17.10 | 17.98 | 16.17 | 16.31 | 155,800 | +0.00(+0.00%) |
May 24, 2002 | 17.10 | 17.98 | 16.17 | 16.31 | 155,400 | -1.04(-5.99%) |
May 23, 2002 | 16.07 | 17.45 | 15.25 | 17.35 | 103,700 | +1.60(+10.16%) |
May 22, 2002 | 15.40 | 16.35 | 15.40 | 15.75 | 106,800 | +0.25(+1.61%) |
May 21, 2002 | 16.47 | 16.49 | 15.75 | 15.50 | 111,600 | -0.93(-5.66%) |
May 20, 2002 | 16.10 | 16.57 | 15.95 | 16.43 | 77,600 | +0.26(+1.61%) |
May 17, 2002 | 16.16 | 16.60 | 16.00 | 16.17 | 197,700 | -0.02(-0.12%) |
May 16, 2002 | 16.97 | 16.97 | 15.97 | 16.19 | 119,100 | -0.80(-4.71%) |
May 15, 2002 | 17.08 | 17.72 | 16.78 | 16.99 | 77,000 | -0.41(-2.36%) |
May 14, 2002 | 16.31 | 17.73 | 16.31 | 17.40 | 257,200 | +1.17(+7.21%) |
May 13, 2002 | 15.25 | 16.23 | 15.25 | 16.23 | 96,700 | +1.13(+7.48%) |
May 10, 2002 | 15.45 | 15.79 | 14.76 | 15.10 | 310,300 | -0.50(-3.21%) |
May 09, 2002 | 16.25 | 16.49 | 15.51 | 15.60 | 115,300 | -0.80(-4.88%) |
May 08, 2002 | 15.67 | 16.89 | 15.52 | 16.40 | 204,000 | +1.35(+8.97%) |
May 07, 2002 | 15.95 | 16.22 | 14.97 | 15.05 | 256,900 | -0.61(-3.90%) |
May 06, 2002 | 17.00 | 17.25 | 15.66 | 15.66 | 127,200 | -1.33(-7.83%) |
May 03, 2002 | 17.15 | 17.55 | 16.26 | 16.99 | 163,500 | -0.16(-0.93%) |
May 02, 2002 | 17.25 | 17.95 | 16.77 | 17.15 | 191,800 | -0.29(-1.66%) |
May 01, 2002 | 18.16 | 18.24 | 17.27 | 17.44 | 133,900 | -1.04(-5.63%) |
Apr 30, 2002 | 17.90 | 18.55 | 17.30 | 18.48 | 188,500 | +0.94(+5.36%) |
Apr 29, 2002 | 18.41 | 18.80 | 17.45 | 17.54 | 161,700 | -0.87(-4.73%) |
Apr 26, 2002 | 20.61 | 20.96 | 18.24 | 18.41 | 319,500 | -2.18(-10.58%) |
Apr 25, 2002 | 21.41 | 21.42 | 20.52 | 20.59 | 88,300 | -0.87(-4.06%) |
Apr 24, 2002 | 21.50 | 21.62 | 21.13 | 21.46 | 76,900 | +0.16(+0.75%) |
Apr 23, 2002 | 21.12 | 21.37 | 20.76 | 21.30 | 54,400 | +0.11(+0.52%) |
Apr 22, 2002 | 22.00 | 22.05 | 20.69 | 21.19 | 84,400 | -0.84(-3.81%) |
Apr 19, 2002 | 23.50 | 23.80 | 22.00 | 22.03 | 85,600 | -1.37(-5.85%) |
Apr 18, 2002 | 22.97 | 22.97 | 22.64 | 23.40 | 80,200 | +0.94(+4.18%) |
Apr 17, 2002 | 23.35 | 23.51 | 22.43 | 22.46 | 60,000 | -0.80(-3.44%) |
Apr 16, 2002 | 22.29 | 23.30 | 22.29 | 23.26 | 92,500 | +1.05(+4.73%) |
Apr 15, 2002 | 20.81 | 22.25 | 20.79 | 22.21 | 61,200 | +0.91(+4.27%) |
Apr 12, 2002 | 20.86 | 21.47 | 20.80 | 21.30 | 82,300 | +0.50(+2.40%) |
Apr 11, 2002 | 21.85 | 22.36 | 20.70 | 20.80 | 80,900 | -1.19(-5.41%) |
Apr 10, 2002 | 20.85 | 22.05 | 20.85 | 21.99 | 104,700 | +1.19(+5.72%) |
Apr 09, 2002 | 21.80 | 21.99 | 20.75 | 20.80 | 110,800 | -0.75(-3.48%) |
Apr 08, 2002 | 20.80 | 21.70 | 20.80 | 21.55 | 115,800 | +0.70(+3.36%) |
Apr 05, 2002 | 21.79 | 22.25 | 20.75 | 20.85 | 148,600 | -0.55(-2.57%) |
Apr 04, 2002 | 22.18 | 22.63 | 21.34 | 21.40 | 165,400 | -1.34(-5.89%) |
Apr 03, 2002 | 23.35 | 23.53 | 22.10 | 22.74 | 132,900 | -0.40(-1.73%) |
Apr 02, 2002 | 23.17 | 23.76 | 23.00 | 23.14 | 151,800 | -0.31(-1.32%) |
Apr 01, 2002 | 23.35 | 23.74 | 23.12 | 23.45 | 78,600 | -0.06(-0.26%) |
Mar 29, 2002 | 23.86 | 24.28 | 23.20 | 23.51 | 82,500 | +0.00(+0.00%) |
Mar 28, 2002 | 23.86 | 24.28 | 23.20 | 23.51 | 82,500 | -0.15(-0.63%) |
Mar 27, 2002 | 23.61 | 24.35 | 23.60 | 23.66 | 82,700 | -0.43(-1.78%) |
Mar 26, 2002 | 24.79 | 24.86 | 23.60 | 24.09 | 146,400 | -0.52(-2.12%) |
Mar 25, 2002 | 26.15 | 26.27 | 24.61 | 24.61 | 82,700 | -1.19(-4.61%) |
Mar 22, 2002 | 26.26 | 26.69 | 25.80 | 25.80 | 129,100 | -0.46(-1.75%) |
Mar 21, 2002 | 24.86 | 26.26 | 24.75 | 26.26 | 130,400 | +1.36(+5.46%) |
Mar 20, 2002 | 25.80 | 25.87 | 24.76 | 24.90 | 59,000 | -1.13(-4.34%) |
Mar 19, 2002 | 25.99 | 26.20 | 25.58 | 26.03 | 254,700 | +0.55(+2.16%) |
Mar 18, 2002 | 24.40 | 26.00 | 23.96 | 25.48 | 360,700 | +1.34(+5.55%) |
Mar 15, 2002 | 23.45 | 24.41 | 23.45 | 24.14 | 83,600 | +0.07(+0.29%) |
Mar 14, 2002 | 23.86 | 24.48 | 23.85 | 24.07 | 58,300 | +0.01(+0.04%) |
Mar 13, 2002 | 22.69 | 24.15 | 22.69 | 24.06 | 94,300 | +0.99(+4.29%) |
Mar 12, 2002 | 23.70 | 23.70 | 22.62 | 23.07 | 166,600 | -0.69(-2.90%) |
Mar 11, 2002 | 23.25 | 23.98 | 23.10 | 23.76 | 175,200 | +0.67(+2.90%) |
Mar 08, 2002 | 21.75 | 23.31 | 21.75 | 23.09 | 138,100 | +1.09(+4.95%) |
Mar 07, 2002 | 22.97 | 23.42 | 21.80 | 22.00 | 97,100 | -0.85(-3.72%) |
Mar 06, 2002 | 21.85 | 23.00 | 21.70 | 22.85 | 332,600 | +1.10(+5.06%) |
Mar 05, 2002 | 21.79 | 22.29 | 21.51 | 21.75 | 192,800 | -0.18(-0.82%) |
Mar 04, 2002 | 22.15 | 22.30 | 21.40 | 21.93 | 60,100 | -0.07(-0.32%) |