Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.99 | 24.03 | 23.67 | 23.95 | 422,182 | +0.20(+0.86%) |
May 28, 2002 | 23.91 | 23.97 | 23.10 | 23.74 | 745,737 | -0.14(-0.60%) |
May 27, 2002 | 24.24 | 24.35 | 23.86 | 23.89 | 237,882 | +0.00(+0.00%) |
May 24, 2002 | 24.24 | 24.35 | 23.86 | 23.89 | 233,318 | -0.35(-1.46%) |
May 23, 2002 | 24.03 | 24.44 | 24.03 | 24.24 | 442,349 | +0.22(+0.91%) |
May 22, 2002 | 24.37 | 24.44 | 23.84 | 24.02 | 500,494 | -0.35(-1.45%) |
May 21, 2002 | 24.70 | 24.80 | 24.18 | 24.37 | 327,529 | -0.32(-1.29%) |
May 20, 2002 | 25.04 | 25.04 | 24.59 | 24.69 | 366,391 | -0.35(-1.38%) |
May 17, 2002 | 24.56 | 25.27 | 24.52 | 25.04 | 652,262 | +0.72(+2.96%) |
May 16, 2002 | 23.98 | 24.46 | 23.95 | 24.32 | 475,028 | +0.35(+1.44%) |
May 15, 2002 | 24.22 | 24.66 | 23.96 | 23.97 | 544,656 | -0.39(-1.59%) |
May 14, 2002 | 23.84 | 24.59 | 23.82 | 24.36 | 583,518 | +0.58(+2.46%) |
May 13, 2002 | 23.54 | 24.03 | 23.46 | 23.78 | 402,456 | +0.20(+0.86%) |
May 10, 2002 | 23.82 | 23.82 | 23.45 | 23.57 | 436,313 | -0.25(-1.05%) |
May 09, 2002 | 24.00 | 24.28 | 23.82 | 23.82 | 359,178 | -0.18(-0.74%) |
May 08, 2002 | 23.71 | 24.05 | 23.53 | 24.00 | 539,651 | +0.22(+0.94%) |
May 07, 2002 | 24.18 | 24.35 | 23.78 | 23.78 | 238,618 | -0.50(-2.07%) |
May 06, 2002 | 24.56 | 24.81 | 24.18 | 24.28 | 427,628 | -0.29(-1.16%) |
May 03, 2002 | 24.61 | 24.73 | 24.37 | 24.56 | 281,307 | -0.04(-0.17%) |
May 02, 2002 | 24.33 | 24.79 | 24.24 | 24.61 | 589,553 | +0.44(+1.83%) |
May 01, 2002 | 24.46 | 24.49 | 23.78 | 24.16 | 726,306 | -0.36(-1.47%) |
Apr 30, 2002 | 23.67 | 24.63 | 23.67 | 24.52 | 1,679,307 | +0.91(+3.86%) |
Apr 29, 2002 | 23.95 | 24.01 | 23.59 | 23.61 | 1,162,914 | -0.17(-0.71%) |
Apr 26, 2002 | 23.84 | 24.05 | 23.74 | 23.78 | 897,946 | -0.05(-0.23%) |
Apr 25, 2002 | 23.67 | 23.91 | 23.45 | 23.84 | 1,218,704 | +0.16(+0.69%) |
Apr 24, 2002 | 24.30 | 24.52 | 23.61 | 23.67 | 1,025,719 | -0.62(-2.57%) |
Apr 23, 2002 | 24.05 | 24.30 | 23.57 | 24.30 | 784,157 | +0.36(+1.50%) |
Apr 22, 2002 | 24.35 | 24.45 | 23.94 | 23.94 | 486,363 | +0.00(+0.00%) |
Apr 19, 2002 | 23.91 | 24.03 | 23.71 | 23.94 | 389,649 | -0.07(-0.28%) |
Apr 18, 2002 | 23.57 | 24.01 | 23.54 | 24.01 | 756,188 | +0.37(+1.55%) |
Apr 17, 2002 | 23.57 | 23.81 | 23.56 | 23.64 | 420,710 | +0.15(+0.64%) |
Apr 16, 2002 | 23.61 | 23.95 | 23.43 | 23.49 | 411,877 | -0.14(-0.60%) |
Apr 15, 2002 | 24.10 | 24.22 | 23.46 | 23.63 | 366,097 | -0.46(-1.92%) |
Apr 12, 2002 | 23.81 | 24.12 | 23.44 | 24.10 | 324,438 | +0.15(+0.62%) |
Apr 11, 2002 | 24.25 | 24.56 | 23.94 | 23.95 | 409,375 | -0.44(-1.81%) |
Apr 10, 2002 | 24.13 | 24.44 | 23.99 | 24.39 | 293,672 | +0.26(+1.07%) |
Apr 09, 2002 | 24.08 | 24.39 | 24.08 | 24.13 | 706,433 | +0.17(+0.71%) |
Apr 08, 2002 | 23.76 | 23.96 | 23.53 | 23.96 | 797,700 | +0.20(+0.86%) |
Apr 05, 2002 | 22.98 | 23.80 | 22.97 | 23.76 | 1,064,729 | +0.91(+3.98%) |
Apr 04, 2002 | 22.45 | 23.06 | 22.42 | 22.85 | 769,731 | +0.40(+1.79%) |
Apr 03, 2002 | 22.35 | 22.55 | 22.25 | 22.45 | 383,320 | -0.03(-0.15%) |
Apr 02, 2002 | 22.35 | 22.66 | 22.23 | 22.48 | 519,778 | +0.20(+0.91%) |
Apr 01, 2002 | 22.25 | 22.33 | 21.84 | 22.28 | 411,288 | +0.01(+0.06%) |
Mar 29, 2002 | 22.35 | 22.35 | 22.01 | 22.26 | 360,209 | +0.00(+0.00%) |
Mar 28, 2002 | 22.35 | 22.35 | 22.01 | 22.26 | 360,209 | -0.05(-0.24%) |
Mar 27, 2002 | 21.98 | 22.37 | 21.92 | 22.32 | 366,980 | +0.36(+1.64%) |
Mar 26, 2002 | 21.94 | 22.08 | 21.83 | 21.96 | 449,414 | +0.01(+0.06%) |
Mar 25, 2002 | 22.15 | 22.35 | 21.83 | 21.94 | 9,700,767 | -0.38(-1.70%) |
Mar 22, 2002 | 22.49 | 22.53 | 22.28 | 22.32 | 369,188 | -0.13(-0.58%) |
Mar 21, 2002 | 22.45 | 22.62 | 22.35 | 22.45 | 652,851 | +0.03(+0.15%) |
Mar 20, 2002 | 22.69 | 22.69 | 22.42 | 22.42 | 366,244 | -0.24(-1.05%) |
Mar 19, 2002 | 22.51 | 22.91 | 22.38 | 22.66 | 328,265 | +0.14(+0.63%) |
Mar 18, 2002 | 23.10 | 23.23 | 22.35 | 22.51 | 675,815 | -0.52(-2.27%) |
Mar 15, 2002 | 22.69 | 23.19 | 22.66 | 23.04 | 455,597 | +0.34(+1.50%) |
Mar 14, 2002 | 22.69 | 22.93 | 22.56 | 22.70 | 460,749 | +0.04(+0.18%) |
Mar 13, 2002 | 22.28 | 22.80 | 22.25 | 22.66 | 368,010 | +0.26(+1.15%) |
Mar 12, 2002 | 22.28 | 22.65 | 22.01 | 22.40 | 718,210 | +0.00(+0.00%) |
Mar 11, 2002 | 22.69 | 22.76 | 22.25 | 22.40 | 681,114 | -0.36(-1.58%) |
Mar 08, 2002 | 23.20 | 23.27 | 22.62 | 22.76 | 403,781 | -0.27(-1.18%) |
Mar 07, 2002 | 23.44 | 23.44 | 22.58 | 23.03 | 616,933 | -0.55(-2.33%) |
Mar 06, 2002 | 23.74 | 23.76 | 23.28 | 23.58 | 293,083 | -0.14(-0.60%) |
Mar 05, 2002 | 23.78 | 23.91 | 23.48 | 23.72 | 344,016 | -0.12(-0.48%) |
Mar 04, 2002 | 23.61 | 24.23 | 23.58 | 23.84 | 306,332 | +0.20(+0.83%) |
Mar 01, 2002 | 23.57 | 23.79 | 23.30 | 23.64 | 285,282 | -0.04(-0.17%) |
Feb 28, 2002 | 23.50 | 23.84 | 23.50 | 23.68 | 310,601 | +0.07(+0.32%) |
Feb 27, 2002 | 23.27 | 23.70 | 23.27 | 23.61 | 414,085 | +0.26(+1.13%) |
Feb 26, 2002 | 23.71 | 23.78 | 23.03 | 23.34 | 602,654 | -0.30(-1.26%) |
Feb 25, 2002 | 23.27 | 23.69 | 23.27 | 23.64 | 421,004 | +0.39(+1.69%) |
Feb 22, 2002 | 23.38 | 23.38 | 22.99 | 23.25 | 443,232 | -0.16(-0.67%) |
Feb 21, 2002 | 24.05 | 24.39 | 23.13 | 23.40 | 710,408 | -0.77(-3.18%) |
Feb 20, 2002 | 24.10 | 24.19 | 23.36 | 24.17 | 271,003 | +0.07(+0.31%) |
Feb 19, 2002 | 24.18 | 24.29 | 23.88 | 24.10 | 313,692 | -0.22(-0.92%) |
Feb 18, 2002 | 25.01 | 25.01 | 24.05 | 24.32 | 862,764 | +0.00(+0.00%) |
Feb 15, 2002 | 25.01 | 25.01 | 24.05 | 24.32 | 862,470 | -0.69(-2.77%) |
Feb 14, 2002 | 24.80 | 25.30 | 24.69 | 25.01 | 715,854 | +0.42(+1.71%) |
Feb 13, 2002 | 23.78 | 24.59 | 23.78 | 24.59 | 668,307 | +0.76(+3.19%) |
Feb 12, 2002 | 23.71 | 24.05 | 23.61 | 23.83 | 277,921 | -0.02(-0.09%) |
Feb 11, 2002 | 23.93 | 23.95 | 23.27 | 23.85 | 299,266 | -0.03(-0.11%) |
Feb 08, 2002 | 23.60 | 23.88 | 23.20 | 23.88 | 322,377 | +0.35(+1.47%) |
Feb 07, 2002 | 23.30 | 23.86 | 22.49 | 23.53 | 523,164 | +0.24(+1.02%) |
Feb 06, 2002 | 23.20 | 23.43 | 22.97 | 23.29 | 1,320,717 | +0.10(+0.41%) |
Feb 05, 2002 | 22.57 | 23.20 | 22.56 | 23.20 | 478,414 | +0.49(+2.15%) |
Feb 04, 2002 | 22.87 | 22.89 | 22.42 | 22.71 | 388,325 | -0.16(-0.68%) |
Feb 01, 2002 | 22.42 | 23.06 | 22.32 | 22.87 | 423,065 | +0.45(+2.00%) |
Jan 31, 2002 | 22.15 | 22.42 | 21.91 | 22.42 | 524,194 | +0.07(+0.33%) |
Jan 30, 2002 | 21.67 | 22.41 | 21.66 | 22.34 | 818,456 | +0.15(+0.67%) |
Jan 29, 2002 | 22.59 | 22.83 | 22.11 | 22.19 | 475,028 | -0.39(-1.74%) |
Jan 28, 2002 | 23.17 | 23.19 | 22.57 | 22.59 | 384,644 | -0.44(-1.92%) |
Jan 25, 2002 | 22.85 | 23.44 | 22.81 | 23.03 | 542,153 | +0.22(+0.95%) |
Jan 24, 2002 | 22.49 | 22.97 | 22.04 | 22.81 | 663,744 | +0.33(+1.45%) |
Jan 23, 2002 | 23.27 | 23.36 | 22.25 | 22.49 | 1,403,446 | -0.61(-2.65%) |
Jan 22, 2002 | 23.10 | 23.27 | 22.84 | 23.10 | 608,837 | +0.27(+1.19%) |
Jan 21, 2002 | 22.27 | 22.92 | 22.27 | 22.83 | 778,563 | +0.00(+0.00%) |
Jan 18, 2002 | 22.27 | 22.92 | 22.27 | 22.83 | 8,817,541 | +0.56(+2.50%) |
Jan 17, 2002 | 22.59 | 22.69 | 22.09 | 22.27 | 562,909 | -0.32(-1.41%) |
Jan 16, 2002 | 22.76 | 22.89 | 22.55 | 22.59 | 347,255 | -0.10(-0.45%) |
Jan 15, 2002 | 22.42 | 22.79 | 22.41 | 22.69 | 753,980 | +0.30(+1.33%) |
Jan 14, 2002 | 22.55 | 22.61 | 22.21 | 22.39 | 861,292 | -0.31(-1.38%) |
Jan 11, 2002 | 22.10 | 22.86 | 21.91 | 22.70 | 819,781 | +0.60(+2.74%) |
Jan 10, 2002 | 21.38 | 22.11 | 21.33 | 22.10 | 918,849 | -1.33(-5.68%) |