Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.55 | 22.79 | 22.38 | 22.79 | 1,817,806 | +0.16(+0.71%) |
May 28, 2002 | 22.36 | 22.67 | 22.27 | 22.63 | 2,345,115 | +0.18(+0.80%) |
May 27, 2002 | 22.73 | 22.79 | 22.45 | 22.45 | 1,235,110 | +0.00(+0.00%) |
May 24, 2002 | 22.73 | 22.79 | 22.45 | 22.45 | 1,235,110 | -0.40(-1.77%) |
May 23, 2002 | 22.79 | 22.91 | 22.61 | 22.86 | 819,381 | +0.04(+0.16%) |
May 22, 2002 | 22.55 | 22.98 | 22.55 | 22.82 | 1,255,558 | +0.16(+0.69%) |
May 21, 2002 | 22.55 | 22.95 | 22.43 | 22.66 | 1,408,035 | +0.26(+1.16%) |
May 20, 2002 | 22.36 | 22.45 | 22.12 | 22.40 | 713,597 | +0.03(+0.14%) |
May 17, 2002 | 22.63 | 22.73 | 22.27 | 22.37 | 1,332,521 | -0.34(-1.48%) |
May 16, 2002 | 22.11 | 22.73 | 22.09 | 22.71 | 1,169,901 | +0.60(+2.70%) |
May 15, 2002 | 22.28 | 22.48 | 21.99 | 22.11 | 1,699,625 | -0.24(-1.08%) |
May 14, 2002 | 21.77 | 22.36 | 21.74 | 22.35 | 1,196,629 | +0.45(+2.07%) |
May 13, 2002 | 22.02 | 22.08 | 21.74 | 21.90 | 1,575,647 | -0.22(-0.98%) |
May 10, 2002 | 22.14 | 22.18 | 22.01 | 22.12 | 828,720 | +0.05(+0.23%) |
May 09, 2002 | 22.04 | 22.23 | 22.02 | 22.07 | 1,573,232 | +0.02(+0.11%) |
May 08, 2002 | 22.17 | 22.30 | 22.03 | 22.04 | 1,335,258 | +0.01(+0.06%) |
May 07, 2002 | 22.25 | 22.41 | 22.01 | 22.03 | 1,372,130 | -0.31(-1.39%) |
May 06, 2002 | 22.33 | 22.58 | 22.27 | 22.34 | 1,365,528 | +0.09(+0.39%) |
May 03, 2002 | 22.71 | 22.71 | 22.05 | 22.25 | 2,840,866 | -0.66(-2.87%) |
May 02, 2002 | 22.81 | 22.92 | 22.45 | 22.91 | 1,478,397 | +0.11(+0.46%) |
May 01, 2002 | 22.36 | 22.81 | 22.33 | 22.81 | 1,763,063 | +0.50(+2.23%) |
Apr 30, 2002 | 22.05 | 22.32 | 21.92 | 22.31 | 1,471,473 | +0.24(+1.10%) |
Apr 29, 2002 | 22.05 | 22.25 | 22.01 | 22.07 | 1,849,848 | +0.02(+0.08%) |
Apr 26, 2002 | 22.56 | 22.56 | 22.05 | 22.05 | 1,756,784 | -0.29(-1.28%) |
Apr 25, 2002 | 22.20 | 22.82 | 21.94 | 22.33 | 128,808 | -0.04(-0.17%) |
Apr 24, 2002 | 22.36 | 22.56 | 22.27 | 22.37 | 1,094,548 | +0.10(+0.45%) |
Apr 23, 2002 | 21.99 | 22.48 | 21.99 | 22.27 | 922,106 | +0.12(+0.56%) |
Apr 22, 2002 | 22.11 | 22.35 | 21.99 | 22.15 | 1,290,498 | +0.04(+0.17%) |
Apr 19, 2002 | 22.05 | 22.28 | 21.89 | 22.11 | 1,271,659 | +0.08(+0.37%) |
Apr 18, 2002 | 21.89 | 22.14 | 21.80 | 22.03 | 1,476,465 | +0.00(+0.00%) |
Apr 17, 2002 | 21.99 | 22.09 | 21.89 | 22.03 | 1,420,111 | -0.11(-0.50%) |
Apr 16, 2002 | 22.23 | 22.27 | 22.00 | 22.14 | 2,114,227 | -0.22(-1.00%) |
Apr 15, 2002 | 22.59 | 22.61 | 22.33 | 22.36 | 1,736,013 | -0.23(-1.02%) |
Apr 12, 2002 | 22.28 | 22.64 | 22.24 | 22.59 | 1,825,696 | +0.32(+1.42%) |
Apr 11, 2002 | 22.05 | 22.36 | 21.92 | 22.28 | 1,906,201 | +0.27(+1.21%) |
Apr 10, 2002 | 21.46 | 22.05 | 21.46 | 22.01 | 1,707,836 | +0.48(+2.22%) |
Apr 09, 2002 | 21.43 | 21.66 | 21.35 | 21.53 | 1,649,712 | +0.01(+0.03%) |
Apr 08, 2002 | 21.24 | 21.71 | 21.18 | 21.53 | 1,791,401 | +0.37(+1.73%) |
Apr 05, 2002 | 21.46 | 21.61 | 21.16 | 21.16 | 1,721,522 | -0.49(-2.27%) |
Apr 04, 2002 | 20.40 | 21.74 | 20.40 | 21.65 | 2,633,807 | +1.31(+6.44%) |
Apr 03, 2002 | 20.74 | 20.94 | 20.34 | 20.34 | 1,375,833 | -0.56(-2.67%) |
Apr 02, 2002 | 20.50 | 21.10 | 20.45 | 20.90 | 925,326 | +0.22(+1.08%) |
Apr 01, 2002 | 20.81 | 20.82 | 20.40 | 20.68 | 729,215 | -0.17(-0.83%) |
Mar 29, 2002 | 20.65 | 21.08 | 20.65 | 20.85 | 893,929 | +0.00(+0.00%) |
Mar 28, 2002 | 20.65 | 21.08 | 20.65 | 20.85 | 893,929 | +0.10(+0.48%) |
Mar 27, 2002 | 21.10 | 21.41 | 20.63 | 20.75 | 2,218,883 | -0.24(-1.15%) |
Mar 26, 2002 | 20.50 | 21.15 | 20.50 | 20.99 | 2,962,590 | +0.57(+2.80%) |
Mar 25, 2002 | 20.35 | 20.57 | 20.35 | 20.42 | 1,634,738 | +0.07(+0.37%) |
Mar 22, 2002 | 20.56 | 20.74 | 20.35 | 20.35 | 1,097,607 | -0.30(-1.47%) |
Mar 21, 2002 | 20.22 | 20.79 | 20.06 | 20.65 | 2,523,998 | +0.25(+1.25%) |
Mar 20, 2002 | 20.50 | 20.62 | 20.39 | 20.40 | 1,070,557 | -0.27(-1.29%) |
Mar 19, 2002 | 20.46 | 20.74 | 20.41 | 20.66 | 1,677,727 | +0.35(+1.71%) |
Mar 18, 2002 | 20.43 | 20.59 | 20.22 | 20.32 | 1,235,271 | -0.37(-1.77%) |
Mar 15, 2002 | 20.71 | 20.78 | 20.46 | 20.68 | 2,664,560 | -0.02(-0.12%) |
Mar 14, 2002 | 20.31 | 20.78 | 20.31 | 20.71 | 1,388,392 | +0.37(+1.83%) |
Mar 13, 2002 | 20.81 | 20.84 | 20.13 | 20.33 | 2,344,793 | -0.66(-3.16%) |
Mar 12, 2002 | 20.37 | 21.07 | 20.37 | 21.00 | 1,571,139 | +0.33(+1.59%) |
Mar 11, 2002 | 20.38 | 20.84 | 20.30 | 20.67 | 1,386,138 | +0.11(+0.51%) |
Mar 08, 2002 | 20.50 | 20.81 | 20.38 | 20.56 | 1,657,923 | +0.01(+0.06%) |
Mar 07, 2002 | 20.84 | 20.84 | 20.31 | 20.55 | 2,507,736 | -0.68(-3.22%) |
Mar 06, 2002 | 20.87 | 21.33 | 20.87 | 21.23 | 884,751 | +0.38(+1.82%) |
Mar 05, 2002 | 21.02 | 21.27 | 20.85 | 20.86 | 1,530,886 | -0.26(-1.24%) |
Mar 04, 2002 | 21.43 | 21.61 | 21.06 | 21.12 | 1,866,110 | -0.31(-1.45%) |
Mar 01, 2002 | 21.30 | 21.66 | 21.18 | 21.43 | 1,955,309 | -0.03(-0.14%) |
Feb 28, 2002 | 21.24 | 21.73 | 21.23 | 21.46 | 1,931,480 | +0.25(+1.17%) |
Feb 27, 2002 | 21.12 | 21.58 | 21.07 | 21.21 | 2,228,866 | -0.11(-0.50%) |
Feb 26, 2002 | 21.64 | 21.80 | 21.23 | 21.32 | 1,819,417 | -0.39(-1.80%) |
Feb 25, 2002 | 21.74 | 22.02 | 21.56 | 21.71 | 3,253,536 | +0.12(+0.55%) |
Feb 22, 2002 | 21.22 | 21.80 | 21.22 | 21.59 | 2,640,247 | +0.16(+0.72%) |
Feb 21, 2002 | 21.30 | 21.74 | 21.30 | 21.43 | 2,618,672 | +0.01(+0.03%) |
Feb 20, 2002 | 20.56 | 21.54 | 20.40 | 21.43 | 3,370,590 | +0.71(+3.42%) |
Feb 19, 2002 | 20.68 | 20.86 | 20.56 | 20.72 | 2,062,381 | -0.20(-0.98%) |
Feb 18, 2002 | 20.50 | 21.00 | 20.37 | 20.92 | 2,203,426 | +0.00(+0.00%) |
Feb 15, 2002 | 20.50 | 21.00 | 20.37 | 20.92 | 2,203,426 | +0.35(+1.69%) |
Feb 14, 2002 | 19.88 | 20.59 | 19.88 | 20.58 | 3,759,591 | +0.70(+3.50%) |
Feb 13, 2002 | 19.43 | 19.91 | 19.42 | 19.88 | 2,192,317 | +0.46(+2.37%) |
Feb 12, 2002 | 19.55 | 19.55 | 19.25 | 19.42 | 1,173,765 | -0.13(-0.67%) |
Feb 11, 2002 | 19.28 | 19.58 | 19.25 | 19.55 | 1,873,355 | +0.32(+1.65%) |
Feb 08, 2002 | 19.30 | 19.35 | 19.05 | 19.23 | 2,675,509 | -0.06(-0.32%) |
Feb 07, 2002 | 18.85 | 19.44 | 18.73 | 19.30 | 3,747,516 | +0.66(+3.57%) |
Feb 06, 2002 | 18.73 | 18.73 | 18.25 | 18.63 | 6,332,376 | -0.53(-2.76%) |
Feb 05, 2002 | 19.17 | 19.25 | 19.07 | 19.16 | 1,519,454 | -0.01(-0.03%) |
Feb 04, 2002 | 19.13 | 19.40 | 19.00 | 19.17 | 1,323,344 | +0.08(+0.42%) |
Feb 01, 2002 | 18.86 | 19.21 | 18.86 | 19.09 | 1,873,033 | -0.08(-0.42%) |
Jan 31, 2002 | 19.13 | 19.25 | 18.97 | 19.17 | 1,721,844 | +0.04(+0.19%) |
Jan 30, 2002 | 18.79 | 19.32 | 18.79 | 19.13 | 2,753,438 | +0.25(+1.32%) |
Jan 29, 2002 | 19.32 | 19.48 | 18.86 | 18.88 | 1,785,926 | -0.37(-1.94%) |
Jan 28, 2002 | 19.14 | 19.43 | 19.07 | 19.25 | 1,554,716 | +0.09(+0.49%) |
Jan 25, 2002 | 19.32 | 19.38 | 19.00 | 19.16 | 4,045,063 | -0.25(-1.28%) |
Jan 24, 2002 | 19.50 | 19.53 | 19.20 | 19.41 | 1,566,469 | -0.09(-0.45%) |
Jan 23, 2002 | 19.53 | 19.69 | 19.44 | 19.50 | 1,551,012 | +0.04(+0.19%) |
Jan 22, 2002 | 19.19 | 19.72 | 19.10 | 19.46 | 1,654,703 | +0.29(+1.49%) |
Jan 21, 2002 | 18.66 | 19.25 | 18.66 | 19.17 | 1,731,988 | +0.00(+0.00%) |
Jan 18, 2002 | 18.66 | 19.25 | 18.66 | 19.17 | 1,731,988 | +0.31(+1.65%) |
Jan 17, 2002 | 18.69 | 18.96 | 18.41 | 18.86 | 1,122,242 | +0.41(+2.22%) |
Jan 16, 2002 | 18.93 | 19.16 | 14.98 | 18.45 | 1,040,448 | -0.43(-2.30%) |
Jan 15, 2002 | 18.85 | 18.94 | 18.71 | 18.89 | 791,526 | +0.19(+1.03%) |
Jan 14, 2002 | 18.32 | 18.88 | 18.32 | 18.69 | 699,267 | +0.22(+1.18%) |
Jan 11, 2002 | 18.48 | 18.65 | 18.38 | 18.48 | 737,266 | -0.07(-0.37%) |
Jan 10, 2002 | 18.41 | 18.70 | 18.32 | 18.55 | 1,225,449 | -0.15(-0.80%) |