Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.33 | 20.59 | 20.19 | 20.34 | 278,259 | +0.17(+0.82%) |
May 28, 2002 | 20.36 | 20.41 | 20.04 | 20.17 | 140,526 | -0.32(-1.54%) |
May 27, 2002 | 20.56 | 20.62 | 20.48 | 20.49 | 160,088 | +0.00(+0.00%) |
May 24, 2002 | 20.56 | 20.62 | 20.48 | 20.49 | 157,693 | -0.12(-0.56%) |
May 23, 2002 | 20.53 | 20.74 | 20.46 | 20.61 | 218,575 | +0.08(+0.39%) |
May 22, 2002 | 20.45 | 20.57 | 20.44 | 20.52 | 108,189 | +0.07(+0.34%) |
May 21, 2002 | 20.56 | 20.59 | 20.41 | 20.45 | 136,734 | -0.14(-0.68%) |
May 20, 2002 | 20.89 | 20.90 | 20.55 | 20.59 | 137,532 | -0.32(-1.51%) |
May 17, 2002 | 20.95 | 20.95 | 20.68 | 20.91 | 124,557 | -0.04(-0.17%) |
May 16, 2002 | 20.92 | 21.08 | 20.91 | 20.95 | 174,460 | +0.06(+0.29%) |
May 15, 2002 | 21.34 | 21.34 | 20.82 | 20.89 | 325,766 | -0.41(-1.91%) |
May 14, 2002 | 21.44 | 21.62 | 21.07 | 21.29 | 271,073 | -0.25(-1.16%) |
May 13, 2002 | 21.41 | 21.63 | 21.38 | 21.54 | 153,900 | +0.14(+0.63%) |
May 10, 2002 | 21.53 | 21.57 | 21.30 | 21.41 | 127,152 | -0.06(-0.28%) |
May 09, 2002 | 21.34 | 21.64 | 21.29 | 21.47 | 231,350 | +0.22(+1.01%) |
May 08, 2002 | 21.49 | 21.56 | 21.14 | 21.25 | 406,409 | -0.29(-1.33%) |
May 07, 2002 | 21.37 | 21.79 | 21.32 | 21.54 | 371,877 | +0.17(+0.80%) |
May 06, 2002 | 21.22 | 21.58 | 21.18 | 21.37 | 364,092 | +0.07(+0.33%) |
May 03, 2002 | 21.50 | 21.50 | 21.30 | 21.30 | 205,999 | -0.08(-0.38%) |
May 02, 2002 | 21.42 | 21.42 | 21.26 | 21.38 | 285,445 | +0.02(+0.07%) |
May 01, 2002 | 21.30 | 21.43 | 21.30 | 21.36 | 200,610 | +0.07(+0.31%) |
Apr 30, 2002 | 21.38 | 21.47 | 21.22 | 21.30 | 207,396 | -0.08(-0.35%) |
Apr 29, 2002 | 21.17 | 21.38 | 21.17 | 21.37 | 120,765 | +0.21(+0.99%) |
Apr 26, 2002 | 21.29 | 21.44 | 21.16 | 21.16 | 95,813 | -0.23(-1.08%) |
Apr 25, 2002 | 20.97 | 21.42 | 20.97 | 21.39 | 152,503 | +0.41(+1.93%) |
Apr 24, 2002 | 21.25 | 21.29 | 20.95 | 20.99 | 134,139 | -0.25(-1.16%) |
Apr 23, 2002 | 21.08 | 21.29 | 20.94 | 21.23 | 116,174 | +0.16(+0.74%) |
Apr 22, 2002 | 21.03 | 21.20 | 20.78 | 21.08 | 92,819 | +0.07(+0.33%) |
Apr 19, 2002 | 20.79 | 21.06 | 20.67 | 21.01 | 185,838 | +0.17(+0.82%) |
Apr 18, 2002 | 20.71 | 20.85 | 20.62 | 20.84 | 125,955 | +0.14(+0.65%) |
Apr 17, 2002 | 20.71 | 20.71 | 20.59 | 20.70 | 80,643 | -0.01(-0.05%) |
Apr 16, 2002 | 20.51 | 20.72 | 20.51 | 20.71 | 233,146 | +0.25(+1.22%) |
Apr 15, 2002 | 20.59 | 20.71 | 20.38 | 20.46 | 125,555 | -0.23(-1.09%) |
Apr 12, 2002 | 20.29 | 20.85 | 20.29 | 20.69 | 128,550 | +0.42(+2.05%) |
Apr 11, 2002 | 20.23 | 20.54 | 20.23 | 20.27 | 176,456 | +0.08(+0.37%) |
Apr 10, 2002 | 20.19 | 20.29 | 20.03 | 20.19 | 200,610 | +0.01(+0.05%) |
Apr 09, 2002 | 20.04 | 20.39 | 19.99 | 20.18 | 142,722 | +0.12(+0.60%) |
Apr 08, 2002 | 19.79 | 20.29 | 19.76 | 20.06 | 168,272 | +0.32(+1.62%) |
Apr 05, 2002 | 19.96 | 20.03 | 19.56 | 19.74 | 399,223 | -0.16(-0.81%) |
Apr 04, 2002 | 19.76 | 20.09 | 19.76 | 19.90 | 111,183 | -0.03(-0.15%) |
Apr 03, 2002 | 19.94 | 20.09 | 19.93 | 19.93 | 112,181 | +0.05(+0.23%) |
Apr 02, 2002 | 20.01 | 20.09 | 19.79 | 19.89 | 208,794 | -0.02(-0.13%) |
Apr 01, 2002 | 19.69 | 20.01 | 19.69 | 19.91 | 93,618 | +0.20(+0.99%) |
Mar 29, 2002 | 19.71 | 19.89 | 19.67 | 19.72 | 137,333 | +0.00(+0.00%) |
Mar 28, 2002 | 19.71 | 19.89 | 19.67 | 19.72 | 137,333 | -0.05(-0.23%) |
Mar 27, 2002 | 19.54 | 19.86 | 19.54 | 19.76 | 106,393 | +0.22(+1.13%) |
Mar 26, 2002 | 19.14 | 19.61 | 19.14 | 19.54 | 83,038 | +0.39(+2.01%) |
Mar 25, 2002 | 19.60 | 19.64 | 19.09 | 19.16 | 141,524 | -0.44(-2.25%) |
Mar 22, 2002 | 19.69 | 19.84 | 19.59 | 19.60 | 95,813 | -0.07(-0.33%) |
Mar 21, 2002 | 19.21 | 19.73 | 19.21 | 19.66 | 170,069 | +0.48(+2.48%) |
Mar 20, 2002 | 19.46 | 19.51 | 19.19 | 19.19 | 48,505 | -0.33(-1.67%) |
Mar 19, 2002 | 19.49 | 19.59 | 19.44 | 19.51 | 134,937 | -0.07(-0.36%) |
Mar 18, 2002 | 19.41 | 19.69 | 19.41 | 19.58 | 168,871 | +0.24(+1.24%) |
Mar 15, 2002 | 19.09 | 19.54 | 19.09 | 19.34 | 138,331 | +0.06(+0.29%) |
Mar 14, 2002 | 18.96 | 19.56 | 18.96 | 19.29 | 184,840 | +0.33(+1.74%) |
Mar 13, 2002 | 19.05 | 19.05 | 18.81 | 18.96 | 52,098 | -0.11(-0.55%) |
Mar 12, 2002 | 18.94 | 19.18 | 18.94 | 19.06 | 105,395 | +0.14(+0.74%) |
Mar 11, 2002 | 19.13 | 19.14 | 18.68 | 18.92 | 109,786 | -0.20(-1.02%) |
Mar 08, 2002 | 19.21 | 19.43 | 19.10 | 19.12 | 132,143 | +0.00(+0.00%) |
Mar 07, 2002 | 18.99 | 19.43 | 18.93 | 19.12 | 171,865 | +0.21(+1.09%) |
Mar 06, 2002 | 18.74 | 19.02 | 18.74 | 18.91 | 79,445 | +0.23(+1.21%) |
Mar 05, 2002 | 18.34 | 18.99 | 18.29 | 18.69 | 265,883 | +0.40(+2.19%) |
Mar 04, 2002 | 18.43 | 18.53 | 18.27 | 18.29 | 191,028 | -0.15(-0.79%) |
Mar 01, 2002 | 18.46 | 18.67 | 18.34 | 18.43 | 125,955 | +0.04(+0.19%) |
Feb 28, 2002 | 18.32 | 18.53 | 18.32 | 18.40 | 121,164 | +0.03(+0.14%) |
Feb 27, 2002 | 18.26 | 18.41 | 18.26 | 18.37 | 113,179 | +0.01(+0.05%) |
Feb 26, 2002 | 18.51 | 18.56 | 18.31 | 18.36 | 91,023 | -0.15(-0.81%) |
Feb 25, 2002 | 18.26 | 18.74 | 18.26 | 18.51 | 137,532 | +0.30(+1.65%) |
Feb 22, 2002 | 17.58 | 18.26 | 17.53 | 18.21 | 157,693 | +0.73(+4.15%) |
Feb 21, 2002 | 18.04 | 18.45 | 17.48 | 17.48 | 254,704 | -0.43(-2.38%) |
Feb 20, 2002 | 17.58 | 18.39 | 17.58 | 17.91 | 372,875 | +0.40(+2.29%) |
Feb 19, 2002 | 17.46 | 17.53 | 17.12 | 17.51 | 206,598 | -0.02(-0.14%) |
Feb 18, 2002 | 17.86 | 17.88 | 17.52 | 17.53 | 322,373 | +0.00(+0.00%) |
Feb 15, 2002 | 17.86 | 17.88 | 17.52 | 17.53 | 312,392 | -0.26(-1.46%) |
Feb 14, 2002 | 18.14 | 18.21 | 17.76 | 17.79 | 317,183 | -0.39(-2.15%) |
Feb 13, 2002 | 18.05 | 18.28 | 18.05 | 18.19 | 99,007 | +0.16(+0.89%) |
Feb 12, 2002 | 18.04 | 18.23 | 17.97 | 18.02 | 158,891 | +0.04(+0.22%) |
Feb 11, 2002 | 17.70 | 18.02 | 17.70 | 17.98 | 167,075 | +0.00(+0.00%) |
Feb 08, 2002 | 17.81 | 18.09 | 17.64 | 17.98 | 102,001 | +0.11(+0.62%) |
Feb 07, 2002 | 18.01 | 18.09 | 17.78 | 17.87 | 92,021 | -0.06(-0.34%) |
Feb 06, 2002 | 18.11 | 18.11 | 17.86 | 17.93 | 123,959 | -0.18(-0.97%) |
Feb 05, 2002 | 18.06 | 18.31 | 17.96 | 18.11 | 78,447 | +0.00(+0.00%) |
Feb 04, 2002 | 18.09 | 18.21 | 18.02 | 18.11 | 76,052 | -0.03(-0.14%) |
Feb 01, 2002 | 18.54 | 18.59 | 18.12 | 18.14 | 98,408 | -0.19(-1.04%) |
Jan 31, 2002 | 18.59 | 18.64 | 18.25 | 18.33 | 175,858 | -0.43(-2.30%) |
Jan 30, 2002 | 18.14 | 18.80 | 18.14 | 18.76 | 93,618 | +0.70(+3.88%) |
Jan 29, 2002 | 18.31 | 18.32 | 17.96 | 18.05 | 138,730 | -0.34(-1.83%) |
Jan 28, 2002 | 18.57 | 18.63 | 18.24 | 18.39 | 102,400 | -0.23(-1.21%) |
Jan 25, 2002 | 18.34 | 18.79 | 18.19 | 18.62 | 94,216 | +0.31(+1.67%) |
Jan 24, 2002 | 18.63 | 18.63 | 18.15 | 18.31 | 94,416 | -0.32(-1.69%) |
Jan 23, 2002 | 18.64 | 18.70 | 18.46 | 18.63 | 112,581 | -0.02(-0.08%) |
Jan 22, 2002 | 18.59 | 18.84 | 18.59 | 18.64 | 92,819 | +0.09(+0.49%) |
Jan 21, 2002 | 18.89 | 18.89 | 18.49 | 18.55 | 119,966 | +0.00(+0.00%) |
Jan 18, 2002 | 18.89 | 18.89 | 18.49 | 18.55 | 117,371 | -0.29(-1.52%) |
Jan 17, 2002 | 18.44 | 18.86 | 18.43 | 18.84 | 108,788 | +0.35(+1.90%) |
Jan 16, 2002 | 18.54 | 18.86 | 18.49 | 18.49 | 103,997 | +0.00(+0.00%) |
Jan 15, 2002 | 18.56 | 18.60 | 18.36 | 18.49 | 177,455 | -0.02(-0.14%) |
Jan 14, 2002 | 18.54 | 18.66 | 18.46 | 18.51 | 201,208 | -0.03(-0.16%) |
Jan 11, 2002 | 18.61 | 18.98 | 18.53 | 18.54 | 225,561 | -0.17(-0.91%) |
Jan 10, 2002 | 18.39 | 18.71 | 18.37 | 18.71 | 166,476 | +0.47(+2.58%) |