Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.77 | 18.23 | 17.77 | 18.03 | 488,000 | -0.29(-1.56%) |
May 28, 2002 | 18.61 | 18.79 | 18.25 | 18.32 | 190,100 | -0.28(-1.51%) |
May 27, 2002 | 18.55 | 18.65 | 18.39 | 18.59 | 10,000 | +0.00(+0.00%) |
May 24, 2002 | 18.55 | 18.65 | 18.39 | 18.59 | 152,300 | +0.07(+0.40%) |
May 23, 2002 | 18.43 | 18.55 | 18.27 | 18.52 | 161,600 | +0.10(+0.54%) |
May 22, 2002 | 18.43 | 18.55 | 18.25 | 18.42 | 159,100 | -0.00(-0.03%) |
May 21, 2002 | 18.45 | 18.65 | 18.34 | 18.43 | 128,100 | -0.02(-0.08%) |
May 20, 2002 | 18.50 | 18.57 | 18.25 | 18.44 | 165,200 | -0.10(-0.54%) |
May 17, 2002 | 19.08 | 19.08 | 18.43 | 18.54 | 197,100 | -0.54(-2.83%) |
May 16, 2002 | 19.12 | 19.30 | 18.90 | 19.08 | 181,000 | +0.08(+0.42%) |
May 15, 2002 | 19.57 | 19.57 | 18.95 | 19.00 | 191,100 | -0.57(-2.94%) |
May 14, 2002 | 19.30 | 19.57 | 19.30 | 19.57 | 170,000 | +0.32(+1.69%) |
May 13, 2002 | 19.13 | 19.30 | 18.82 | 19.25 | 129,800 | +0.12(+0.63%) |
May 10, 2002 | 18.88 | 19.35 | 18.68 | 19.13 | 248,800 | +0.26(+1.38%) |
May 09, 2002 | 18.98 | 19.07 | 18.68 | 18.87 | 180,500 | -0.07(-0.37%) |
May 08, 2002 | 18.74 | 18.98 | 18.71 | 18.94 | 198,000 | +0.55(+2.96%) |
May 07, 2002 | 18.80 | 18.80 | 18.34 | 18.39 | 273,200 | -0.41(-2.18%) |
May 06, 2002 | 19.30 | 19.32 | 18.65 | 18.80 | 150,400 | -0.62(-3.22%) |
May 03, 2002 | 19.18 | 19.50 | 19.13 | 19.43 | 236,300 | +0.38(+1.99%) |
May 02, 2002 | 19.15 | 19.41 | 19.00 | 19.05 | 198,400 | -0.10(-0.52%) |
May 01, 2002 | 18.93 | 19.15 | 18.70 | 19.15 | 242,600 | +0.22(+1.19%) |
Apr 30, 2002 | 18.86 | 18.98 | 18.62 | 18.93 | 269,200 | +0.19(+1.01%) |
Apr 29, 2002 | 18.80 | 18.84 | 18.66 | 18.73 | 218,800 | +0.02(+0.13%) |
Apr 26, 2002 | 18.91 | 18.96 | 18.62 | 18.71 | 158,500 | -0.10(-0.53%) |
Apr 25, 2002 | 18.80 | 19.07 | 18.61 | 18.81 | 217,200 | +0.11(+0.59%) |
Apr 24, 2002 | 19.07 | 19.07 | 18.70 | 18.70 | 202,500 | -0.37(-1.91%) |
Apr 23, 2002 | 18.64 | 19.34 | 18.30 | 19.07 | 454,000 | +0.55(+3.00%) |
Apr 22, 2002 | 18.27 | 18.68 | 18.25 | 18.51 | 278,700 | +0.03(+0.16%) |
Apr 19, 2002 | 18.36 | 18.61 | 18.05 | 18.48 | 153,800 | +0.12(+0.63%) |
Apr 18, 2002 | 18.35 | 18.57 | 18.25 | 18.36 | 241,000 | +0.05(+0.30%) |
Apr 17, 2002 | 17.93 | 18.48 | 17.90 | 18.31 | 303,700 | +0.48(+2.72%) |
Apr 16, 2002 | 18.10 | 18.10 | 17.82 | 17.82 | 261,100 | -0.17(-0.94%) |
Apr 15, 2002 | 17.49 | 18.09 | 17.49 | 18.00 | 233,100 | +0.75(+4.35%) |
Apr 12, 2002 | 18.10 | 18.15 | 17.15 | 17.25 | 289,300 | -0.86(-4.72%) |
Apr 11, 2002 | 17.89 | 18.30 | 17.84 | 18.10 | 291,900 | +0.21(+1.17%) |
Apr 10, 2002 | 17.70 | 18.00 | 17.64 | 17.89 | 160,000 | +0.19(+1.07%) |
Apr 09, 2002 | 18.00 | 18.00 | 17.68 | 17.70 | 147,800 | -0.30(-1.64%) |
Apr 08, 2002 | 17.95 | 18.10 | 17.70 | 18.00 | 179,100 | +0.40(+2.27%) |
Apr 05, 2002 | 18.00 | 18.18 | 17.57 | 17.59 | 259,100 | -0.34(-1.87%) |
Apr 04, 2002 | 18.48 | 18.48 | 17.80 | 17.93 | 569,200 | -0.55(-2.95%) |
Apr 03, 2002 | 18.40 | 18.57 | 18.18 | 18.48 | 432,800 | -0.02(-0.14%) |
Apr 02, 2002 | 18.60 | 18.62 | 18.50 | 18.50 | 473,100 | +0.00(+0.03%) |
Apr 01, 2002 | 18.50 | 18.73 | 18.40 | 18.50 | 247,500 | +0.00(+0.00%) |
Mar 29, 2002 | 18.82 | 18.82 | 18.48 | 18.50 | 218,100 | +0.00(+0.00%) |
Mar 28, 2002 | 18.82 | 18.82 | 18.48 | 18.50 | 218,100 | -0.33(-1.75%) |
Mar 27, 2002 | 18.55 | 19.06 | 18.55 | 18.82 | 241,500 | +0.39(+2.14%) |
Mar 26, 2002 | 18.12 | 18.55 | 18.07 | 18.43 | 366,100 | +0.28(+1.54%) |
Mar 25, 2002 | 18.54 | 18.65 | 18.15 | 18.15 | 168,300 | -0.39(-2.10%) |
Mar 22, 2002 | 18.93 | 18.93 | 18.52 | 18.54 | 137,300 | -0.38(-2.01%) |
Mar 21, 2002 | 18.69 | 19.10 | 18.65 | 18.92 | 300,400 | +0.23(+1.23%) |
Mar 20, 2002 | 18.98 | 18.98 | 18.55 | 18.69 | 222,000 | -0.29(-1.50%) |
Mar 19, 2002 | 18.90 | 19.00 | 18.83 | 18.98 | 317,200 | +0.20(+1.04%) |
Mar 18, 2002 | 18.68 | 18.82 | 18.66 | 18.78 | 435,200 | +0.19(+1.02%) |
Mar 15, 2002 | 18.40 | 18.73 | 18.20 | 18.59 | 2,730,000 | +0.27(+1.45%) |
Mar 14, 2002 | 18.30 | 18.40 | 18.14 | 18.32 | 254,200 | +0.04(+0.19%) |
Mar 13, 2002 | 18.35 | 18.50 | 18.25 | 18.29 | 440,800 | +0.05(+0.30%) |
Mar 12, 2002 | 18.18 | 18.29 | 18.00 | 18.23 | 275,300 | +0.06(+0.33%) |
Mar 11, 2002 | 18.23 | 18.57 | 18.15 | 18.18 | 492,200 | +0.07(+0.36%) |
Mar 08, 2002 | 18.70 | 18.70 | 18.01 | 18.11 | 398,300 | -0.50(-2.71%) |
Mar 07, 2002 | 18.50 | 18.62 | 18.37 | 18.61 | 643,400 | +0.24(+1.33%) |
Mar 06, 2002 | 18.05 | 18.45 | 18.00 | 18.37 | 389,900 | +0.32(+1.77%) |
Mar 05, 2002 | 18.30 | 18.32 | 17.90 | 18.05 | 253,000 | -0.20(-1.07%) |
Mar 04, 2002 | 18.15 | 18.30 | 18.04 | 18.25 | 160,000 | +0.10(+0.52%) |
Mar 01, 2002 | 18.25 | 18.25 | 18.05 | 18.15 | 121,000 | +0.00(+0.03%) |
Feb 28, 2002 | 18.38 | 18.39 | 18.00 | 18.14 | 252,200 | +0.07(+0.39%) |
Feb 27, 2002 | 18.25 | 18.40 | 17.93 | 18.07 | 277,400 | -0.25(-1.39%) |
Feb 26, 2002 | 18.48 | 18.50 | 17.95 | 18.33 | 190,400 | -0.17(-0.92%) |
Feb 25, 2002 | 17.70 | 18.52 | 17.64 | 18.50 | 430,300 | +0.75(+4.23%) |
Feb 22, 2002 | 17.32 | 17.86 | 17.32 | 17.75 | 370,300 | +0.43(+2.45%) |
Feb 21, 2002 | 16.93 | 17.62 | 16.91 | 17.32 | 914,400 | +0.42(+2.48%) |
Feb 20, 2002 | 17.17 | 17.17 | 16.70 | 16.91 | 417,300 | -0.27(-1.54%) |
Feb 19, 2002 | 16.96 | 17.20 | 16.80 | 17.17 | 336,700 | +0.21(+1.21%) |
Feb 18, 2002 | 17.05 | 17.05 | 16.73 | 16.96 | 191,900 | +0.00(+0.00%) |
Feb 15, 2002 | 17.05 | 17.05 | 16.73 | 16.96 | 191,900 | -0.08(-0.47%) |
Feb 14, 2002 | 16.88 | 17.32 | 16.80 | 17.05 | 207,300 | +0.05(+0.26%) |
Feb 13, 2002 | 17.05 | 17.08 | 16.85 | 17.00 | 361,900 | -0.07(-0.38%) |
Feb 12, 2002 | 17.10 | 17.15 | 16.84 | 17.07 | 100,200 | -0.04(-0.20%) |
Feb 11, 2002 | 16.90 | 17.21 | 16.70 | 17.10 | 180,000 | +0.20(+1.18%) |
Feb 08, 2002 | 16.77 | 17.00 | 16.40 | 16.90 | 135,400 | +0.01(+0.06%) |
Feb 07, 2002 | 16.68 | 17.09 | 16.64 | 16.89 | 484,700 | +0.21(+1.26%) |
Feb 06, 2002 | 16.43 | 16.80 | 16.43 | 16.68 | 199,500 | +0.25(+1.49%) |
Feb 05, 2002 | 16.34 | 16.52 | 16.27 | 16.43 | 276,200 | +0.09(+0.55%) |
Feb 04, 2002 | 16.30 | 16.60 | 16.23 | 16.34 | 372,200 | +0.05(+0.31%) |
Feb 01, 2002 | 16.14 | 16.38 | 16.01 | 16.30 | 121,200 | +0.25(+1.56%) |
Jan 31, 2002 | 15.75 | 16.20 | 15.75 | 16.05 | 292,900 | +0.27(+1.71%) |
Jan 30, 2002 | 15.52 | 15.78 | 15.17 | 15.78 | 233,200 | +0.26(+1.68%) |
Jan 29, 2002 | 16.12 | 16.12 | 15.35 | 15.52 | 294,500 | -0.48(-3.03%) |
Jan 28, 2002 | 16.58 | 16.92 | 15.95 | 16.00 | 286,900 | -0.58(-3.50%) |
Jan 25, 2002 | 16.49 | 16.68 | 16.32 | 16.58 | 102,000 | +0.09(+0.55%) |
Jan 24, 2002 | 15.70 | 16.52 | 15.70 | 16.49 | 164,900 | +0.72(+4.60%) |
Jan 23, 2002 | 15.50 | 15.78 | 15.50 | 15.77 | 114,300 | +0.33(+2.10%) |
Jan 22, 2002 | 15.78 | 15.82 | 15.41 | 15.44 | 124,100 | -0.29(-1.81%) |
Jan 21, 2002 | 15.96 | 16.16 | 15.70 | 15.72 | 101,700 | +0.00(+0.00%) |
Jan 18, 2002 | 15.96 | 16.16 | 15.70 | 15.72 | 101,300 | -0.24(-1.47%) |
Jan 17, 2002 | 16.23 | 16.25 | 15.78 | 15.96 | 137,200 | -0.22(-1.39%) |
Jan 16, 2002 | 16.20 | 16.29 | 16.10 | 16.18 | 258,100 | -0.02(-0.09%) |
Jan 15, 2002 | 15.84 | 16.35 | 15.84 | 16.20 | 267,600 | +0.40(+2.53%) |
Jan 14, 2002 | 16.10 | 16.25 | 15.80 | 15.80 | 119,700 | -0.64(-3.89%) |
Jan 11, 2002 | 16.95 | 16.95 | 16.44 | 16.44 | 147,200 | -0.50(-2.98%) |
Jan 10, 2002 | 16.94 | 17.00 | 16.89 | 16.95 | 272,300 | -0.81(-4.56%) |