Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.93 | 22.08 | 21.82 | 22.08 | 200,544 | +0.33(+1.52%) |
May 28, 2002 | 21.81 | 21.90 | 21.54 | 21.75 | 147,511 | +0.02(+0.10%) |
May 27, 2002 | 21.99 | 22.00 | 21.71 | 21.73 | 99,249 | +0.00(+0.00%) |
May 24, 2002 | 21.99 | 22.00 | 21.71 | 21.73 | 99,249 | -0.26(-1.20%) |
May 23, 2002 | 21.45 | 22.00 | 21.42 | 21.99 | 155,691 | +0.50(+2.32%) |
May 22, 2002 | 21.65 | 21.73 | 21.01 | 21.49 | 185,684 | -0.22(-1.01%) |
May 21, 2002 | 21.86 | 21.99 | 21.51 | 21.71 | 176,277 | -0.20(-0.90%) |
May 20, 2002 | 22.15 | 22.15 | 21.83 | 21.91 | 84,253 | -0.19(-0.86%) |
May 17, 2002 | 22.05 | 22.19 | 21.95 | 22.10 | 71,438 | +0.06(+0.27%) |
May 16, 2002 | 22.04 | 22.21 | 21.71 | 22.04 | 195,227 | -0.15(-0.66%) |
May 15, 2002 | 21.92 | 22.23 | 21.84 | 22.19 | 147,375 | +0.26(+1.20%) |
May 14, 2002 | 21.75 | 22.00 | 21.64 | 21.92 | 253,986 | +0.23(+1.05%) |
May 13, 2002 | 21.64 | 21.73 | 20.89 | 21.70 | 133,332 | -0.32(-1.47%) |
May 10, 2002 | 22.24 | 22.28 | 21.86 | 22.02 | 130,197 | -0.13(-0.60%) |
May 09, 2002 | 22.67 | 22.72 | 22.15 | 22.15 | 208,724 | -0.43(-1.88%) |
May 08, 2002 | 22.72 | 22.72 | 22.40 | 22.58 | 136,332 | -0.07(-0.29%) |
May 07, 2002 | 22.52 | 22.66 | 22.45 | 22.64 | 173,550 | +0.16(+0.72%) |
May 06, 2002 | 22.45 | 22.58 | 22.37 | 22.48 | 238,308 | +0.07(+0.33%) |
May 03, 2002 | 22.37 | 22.44 | 22.23 | 22.41 | 226,447 | -0.04(-0.16%) |
May 02, 2002 | 22.26 | 22.51 | 22.20 | 22.45 | 347,237 | +0.12(+0.53%) |
May 01, 2002 | 22.31 | 22.34 | 22.01 | 22.33 | 180,776 | +0.10(+0.46%) |
Apr 30, 2002 | 22.15 | 22.36 | 22.12 | 22.23 | 228,492 | +0.10(+0.46%) |
Apr 29, 2002 | 21.98 | 22.15 | 21.92 | 22.12 | 181,049 | +0.32(+1.48%) |
Apr 26, 2002 | 22.08 | 22.18 | 21.57 | 21.80 | 298,021 | -0.42(-1.88%) |
Apr 25, 2002 | 22.19 | 22.37 | 22.08 | 22.22 | 232,037 | +0.11(+0.50%) |
Apr 24, 2002 | 21.99 | 22.30 | 21.91 | 22.11 | 280,844 | +0.21(+0.97%) |
Apr 23, 2002 | 21.64 | 21.95 | 21.55 | 21.90 | 265,847 | +0.20(+0.91%) |
Apr 22, 2002 | 21.73 | 21.82 | 21.46 | 21.70 | 263,666 | +0.04(+0.20%) |
Apr 19, 2002 | 21.90 | 21.97 | 21.64 | 21.65 | 127,061 | -0.17(-0.77%) |
Apr 18, 2002 | 21.79 | 22.24 | 21.68 | 21.82 | 180,776 | -0.09(-0.40%) |
Apr 17, 2002 | 22.43 | 22.46 | 20.17 | 21.91 | 601,906 | -0.59(-2.61%) |
Apr 16, 2002 | 23.00 | 23.07 | 22.23 | 22.50 | 265,165 | -0.40(-1.76%) |
Apr 15, 2002 | 23.18 | 23.29 | 22.78 | 22.90 | 152,146 | -0.39(-1.67%) |
Apr 12, 2002 | 22.68 | 23.29 | 22.66 | 23.29 | 238,717 | +0.61(+2.68%) |
Apr 11, 2002 | 23.11 | 23.11 | 22.65 | 22.68 | 180,231 | -0.37(-1.62%) |
Apr 10, 2002 | 22.52 | 23.22 | 22.52 | 23.05 | 286,979 | +0.36(+1.58%) |
Apr 09, 2002 | 22.67 | 22.69 | 22.56 | 22.69 | 104,021 | +0.17(+0.75%) |
Apr 08, 2002 | 22.21 | 22.55 | 22.21 | 22.53 | 200,953 | +0.29(+1.29%) |
Apr 05, 2002 | 22.12 | 22.36 | 21.97 | 22.24 | 229,855 | +0.01(+0.07%) |
Apr 04, 2002 | 22.23 | 22.33 | 22.08 | 22.23 | 123,380 | +0.04(+0.16%) |
Apr 03, 2002 | 22.37 | 22.45 | 22.19 | 22.19 | 100,613 | -0.11(-0.49%) |
Apr 02, 2002 | 22.28 | 22.48 | 22.28 | 22.30 | 77,300 | -0.07(-0.30%) |
Apr 01, 2002 | 22.12 | 22.61 | 22.06 | 22.36 | 104,157 | +0.10(+0.43%) |
Mar 29, 2002 | 22.37 | 22.59 | 22.17 | 22.27 | 156,509 | +0.00(+0.00%) |
Mar 28, 2002 | 22.37 | 22.59 | 22.17 | 22.27 | 156,509 | -0.18(-0.78%) |
Mar 27, 2002 | 22.45 | 22.63 | 22.10 | 22.45 | 102,385 | +0.00(+0.00%) |
Mar 26, 2002 | 22.25 | 22.45 | 22.12 | 22.45 | 107,566 | +0.20(+0.89%) |
Mar 25, 2002 | 22.48 | 22.52 | 21.96 | 22.25 | 134,696 | -0.12(-0.56%) |
Mar 22, 2002 | 22.63 | 22.69 | 22.37 | 22.37 | 94,341 | -0.26(-1.13%) |
Mar 21, 2002 | 22.01 | 22.69 | 22.01 | 22.63 | 184,321 | +0.59(+2.66%) |
Mar 20, 2002 | 22.12 | 22.37 | 21.97 | 22.04 | 89,024 | -0.19(-0.86%) |
Mar 19, 2002 | 22.18 | 22.28 | 21.94 | 22.23 | 148,601 | +0.12(+0.56%) |
Mar 18, 2002 | 21.68 | 22.14 | 21.68 | 22.11 | 118,199 | +0.24(+1.11%) |
Mar 15, 2002 | 21.77 | 22.00 | 21.49 | 21.87 | 146,829 | +0.01(+0.03%) |
Mar 14, 2002 | 21.42 | 21.92 | 21.29 | 21.86 | 160,326 | +0.57(+2.69%) |
Mar 13, 2002 | 21.37 | 21.45 | 21.20 | 21.29 | 161,008 | -0.20(-0.92%) |
Mar 12, 2002 | 21.53 | 21.62 | 21.05 | 21.48 | 131,424 | -0.14(-0.64%) |
Mar 11, 2002 | 21.79 | 21.85 | 21.53 | 21.62 | 182,685 | -0.16(-0.74%) |
Mar 08, 2002 | 21.64 | 21.79 | 21.62 | 21.79 | 1,008,857 | +0.15(+0.68%) |
Mar 07, 2002 | 21.86 | 21.86 | 21.60 | 21.64 | 130,606 | -0.22(-1.01%) |
Mar 06, 2002 | 22.01 | 22.01 | 21.74 | 21.86 | 913,425 | -0.01(-0.07%) |
Mar 05, 2002 | 21.64 | 22.01 | 21.62 | 21.87 | 205,997 | +0.23(+1.09%) |
Mar 04, 2002 | 21.33 | 21.64 | 21.31 | 21.64 | 135,923 | +0.31(+1.44%) |
Mar 01, 2002 | 20.90 | 21.43 | 20.90 | 21.33 | 128,152 | +0.43(+2.04%) |
Feb 28, 2002 | 21.20 | 21.21 | 20.90 | 20.90 | 257,531 | -0.22(-1.04%) |
Feb 27, 2002 | 21.09 | 21.27 | 21.05 | 21.12 | 209,951 | -0.12(-0.55%) |
Feb 26, 2002 | 21.27 | 21.32 | 21.09 | 21.24 | 104,839 | -0.01(-0.07%) |
Feb 25, 2002 | 21.34 | 21.38 | 21.12 | 21.26 | 178,458 | -0.01(-0.07%) |
Feb 22, 2002 | 21.20 | 21.37 | 21.16 | 21.27 | 354,054 | +0.21(+0.98%) |
Feb 21, 2002 | 21.57 | 21.57 | 21.05 | 21.07 | 204,498 | -0.50(-2.31%) |
Feb 20, 2002 | 21.31 | 21.57 | 21.28 | 21.57 | 209,269 | +0.07(+0.34%) |
Feb 19, 2002 | 21.73 | 21.79 | 21.37 | 21.49 | 255,350 | -0.23(-1.08%) |
Feb 18, 2002 | 21.42 | 21.73 | 21.32 | 21.73 | 210,905 | +0.00(+0.00%) |
Feb 15, 2002 | 21.42 | 21.73 | 21.32 | 21.73 | 210,905 | +0.36(+1.68%) |
Feb 14, 2002 | 21.54 | 21.59 | 21.36 | 21.37 | 206,952 | +0.01(+0.03%) |
Feb 13, 2002 | 21.23 | 21.40 | 21.20 | 21.36 | 219,903 | -0.30(-1.39%) |
Feb 12, 2002 | 21.52 | 21.81 | 21.49 | 21.66 | 1,608,718 | +0.18(+0.82%) |
Feb 11, 2002 | 21.25 | 21.53 | 21.15 | 21.48 | 248,533 | +0.23(+1.10%) |
Feb 08, 2002 | 21.20 | 21.26 | 20.98 | 21.25 | 317,244 | +0.16(+0.77%) |
Feb 07, 2002 | 21.23 | 21.25 | 21.09 | 21.09 | 172,732 | -0.04(-0.17%) |
Feb 06, 2002 | 21.12 | 21.23 | 21.04 | 21.12 | 281,253 | +0.06(+0.28%) |
Feb 05, 2002 | 21.05 | 21.12 | 21.05 | 21.07 | 165,643 | -0.02(-0.10%) |
Feb 04, 2002 | 20.93 | 21.09 | 20.90 | 21.09 | 142,058 | +0.17(+0.81%) |
Feb 01, 2002 | 21.10 | 21.12 | 20.88 | 20.92 | 174,777 | -0.18(-0.83%) |
Jan 31, 2002 | 21.16 | 21.23 | 20.99 | 21.10 | 134,287 | -0.12(-0.55%) |
Jan 30, 2002 | 21.05 | 21.23 | 20.85 | 21.21 | 223,448 | +0.16(+0.77%) |
Jan 29, 2002 | 21.05 | 21.05 | 20.90 | 21.05 | 104,839 | +0.00(+0.00%) |
Jan 28, 2002 | 20.98 | 21.09 | 20.90 | 21.05 | 262,848 | +0.15(+0.70%) |
Jan 25, 2002 | 20.90 | 20.96 | 20.79 | 20.90 | 177,640 | -0.07(-0.35%) |
Jan 24, 2002 | 20.98 | 21.00 | 20.90 | 20.98 | 99,522 | +0.03(+0.14%) |
Jan 23, 2002 | 20.87 | 21.00 | 20.82 | 20.95 | 236,127 | +0.08(+0.39%) |
Jan 22, 2002 | 20.78 | 20.90 | 20.76 | 20.87 | 128,288 | +0.00(+0.00%) |
Jan 21, 2002 | 20.87 | 20.90 | 20.75 | 20.87 | 154,600 | +0.00(+0.00%) |
Jan 18, 2002 | 20.87 | 20.90 | 20.75 | 20.87 | 154,600 | -0.04(-0.18%) |
Jan 17, 2002 | 20.82 | 20.90 | 20.72 | 20.90 | 137,422 | +0.09(+0.42%) |
Jan 16, 2002 | 20.72 | 20.86 | 20.67 | 20.82 | 411,313 | +0.17(+0.82%) |
Jan 15, 2002 | 20.39 | 20.76 | 20.39 | 20.65 | 131,151 | +0.18(+0.90%) |
Jan 14, 2002 | 20.07 | 20.83 | 20.03 | 20.46 | 366,051 | +0.36(+1.79%) |
Jan 11, 2002 | 20.06 | 20.25 | 20.06 | 20.11 | 188,138 | +0.08(+0.40%) |
Jan 10, 2002 | 19.99 | 20.13 | 19.95 | 20.02 | 361,825 | -0.51(-2.50%) |