Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.87 | 22.01 | 21.77 | 21.77 | 384,064 | -0.03(-0.16%) |
May 28, 2002 | 21.73 | 21.81 | 21.36 | 21.81 | 224,839 | +0.11(+0.51%) |
May 27, 2002 | 21.73 | 21.77 | 21.56 | 21.70 | 192,247 | +0.00(+0.00%) |
May 24, 2002 | 21.73 | 21.77 | 21.56 | 21.70 | 184,494 | +0.05(+0.22%) |
May 23, 2002 | 21.59 | 21.70 | 21.44 | 21.65 | 189,806 | +0.06(+0.26%) |
May 22, 2002 | 21.42 | 21.59 | 21.38 | 21.59 | 284,135 | +0.13(+0.58%) |
May 21, 2002 | 21.38 | 21.58 | 21.17 | 21.47 | 245,513 | +0.02(+0.10%) |
May 20, 2002 | 21.29 | 21.61 | 21.29 | 21.45 | 190,955 | +0.15(+0.72%) |
May 17, 2002 | 21.28 | 21.46 | 20.95 | 21.29 | 296,913 | +0.01(+0.07%) |
May 16, 2002 | 21.66 | 21.66 | 21.12 | 21.28 | 230,869 | -0.36(-1.64%) |
May 15, 2002 | 21.58 | 21.76 | 21.52 | 21.63 | 305,384 | +0.06(+0.26%) |
May 14, 2002 | 21.63 | 21.76 | 21.45 | 21.58 | 305,671 | -0.01(-0.06%) |
May 13, 2002 | 21.56 | 21.60 | 21.25 | 21.59 | 57,430 | +0.05(+0.23%) |
May 10, 2002 | 21.73 | 21.73 | 21.14 | 21.54 | 317,588 | -0.08(-0.39%) |
May 09, 2002 | 21.84 | 21.95 | 21.54 | 21.63 | 271,644 | -0.09(-0.42%) |
May 08, 2002 | 21.70 | 21.77 | 21.42 | 21.72 | 321,895 | -0.01(-0.06%) |
May 07, 2002 | 21.87 | 21.92 | 21.64 | 21.73 | 404,738 | -0.29(-1.30%) |
May 06, 2002 | 22.25 | 22.39 | 21.94 | 22.02 | 15,908,149 | -0.20(-0.91%) |
May 03, 2002 | 22.25 | 22.29 | 22.04 | 22.22 | 305,384 | -0.03(-0.16%) |
May 02, 2002 | 22.22 | 22.32 | 21.98 | 22.25 | 450,395 | -0.01(-0.03%) |
May 01, 2002 | 22.25 | 22.35 | 21.95 | 22.26 | 406,748 | +0.01(+0.03%) |
Apr 30, 2002 | 21.78 | 22.25 | 21.77 | 22.25 | 404,882 | +0.31(+1.43%) |
Apr 29, 2002 | 21.70 | 21.94 | 21.67 | 21.94 | 400,144 | +0.18(+0.83%) |
Apr 26, 2002 | 22.22 | 22.22 | 21.42 | 21.76 | 422,972 | -0.49(-2.22%) |
Apr 25, 2002 | 22.29 | 22.29 | 21.94 | 22.25 | 219,383 | +0.04(+0.19%) |
Apr 24, 2002 | 22.32 | 22.36 | 22.08 | 22.21 | 14,357 | -0.06(-0.28%) |
Apr 23, 2002 | 22.08 | 22.37 | 22.08 | 22.27 | 273,223 | +0.18(+0.82%) |
Apr 22, 2002 | 22.08 | 22.19 | 21.95 | 22.09 | 220,962 | -0.10(-0.47%) |
Apr 19, 2002 | 22.22 | 22.25 | 21.90 | 22.20 | 318,019 | -0.04(-0.19%) |
Apr 18, 2002 | 22.27 | 22.27 | 22.07 | 22.24 | 231,012 | +0.02(+0.09%) |
Apr 17, 2002 | 21.94 | 22.25 | 21.88 | 22.22 | 317,732 | +0.28(+1.27%) |
Apr 16, 2002 | 21.75 | 21.94 | 21.68 | 21.94 | 360,230 | +0.29(+1.32%) |
Apr 15, 2002 | 21.54 | 21.79 | 21.54 | 21.65 | 231,874 | -0.03(-0.16%) |
Apr 12, 2002 | 21.56 | 21.73 | 21.43 | 21.69 | 260,302 | +0.08(+0.35%) |
Apr 11, 2002 | 21.59 | 21.88 | 21.57 | 21.61 | 252,549 | -0.02(-0.10%) |
Apr 10, 2002 | 21.59 | 21.84 | 21.42 | 21.63 | 491,602 | +0.10(+0.48%) |
Apr 09, 2002 | 21.63 | 21.80 | 21.41 | 21.53 | 192,247 | -0.10(-0.45%) |
Apr 08, 2002 | 21.44 | 21.63 | 21.39 | 21.63 | 320,316 | +0.17(+0.78%) |
Apr 05, 2002 | 21.51 | 21.57 | 20.89 | 21.46 | 473,798 | -0.05(-0.23%) |
Apr 04, 2002 | 21.38 | 21.55 | 21.38 | 21.51 | 325,485 | +0.10(+0.46%) |
Apr 03, 2002 | 21.47 | 21.49 | 21.21 | 21.41 | 407,323 | -0.06(-0.26%) |
Apr 02, 2002 | 21.35 | 21.49 | 21.31 | 21.47 | 348,888 | +0.28(+1.31%) |
Apr 01, 2002 | 21.24 | 21.45 | 21.15 | 21.19 | 9,030,889 | -0.13(-0.59%) |
Mar 29, 2002 | 21.14 | 21.35 | 21.14 | 21.31 | 354,631 | +0.00(+0.00%) |
Mar 28, 2002 | 21.14 | 21.35 | 21.14 | 21.31 | 353,482 | +0.13(+0.63%) |
Mar 27, 2002 | 21.06 | 21.19 | 20.86 | 21.18 | 374,300 | +0.19(+0.90%) |
Mar 26, 2002 | 20.94 | 21.02 | 20.78 | 20.99 | 223,977 | +0.06(+0.30%) |
Mar 25, 2002 | 20.89 | 21.10 | 20.82 | 20.93 | 354,343 | +0.04(+0.20%) |
Mar 22, 2002 | 20.86 | 21.06 | 20.76 | 20.89 | 320,173 | +0.06(+0.30%) |
Mar 21, 2002 | 20.13 | 20.83 | 20.09 | 20.83 | 264,752 | +0.63(+3.14%) |
Mar 20, 2002 | 20.27 | 20.44 | 20.05 | 20.19 | 145,728 | -0.17(-0.85%) |
Mar 19, 2002 | 20.23 | 20.41 | 20.20 | 20.37 | 742,284 | -0.03(-0.17%) |
Mar 18, 2002 | 20.17 | 20.40 | 19.78 | 20.40 | 373,439 | +0.24(+1.17%) |
Mar 15, 2002 | 20.21 | 20.25 | 20.06 | 20.16 | 251,687 | +0.09(+0.45%) |
Mar 14, 2002 | 20.02 | 20.27 | 19.93 | 20.07 | 180,761 | +0.21(+1.05%) |
Mar 13, 2002 | 20.02 | 20.06 | 19.65 | 19.86 | 203,877 | -0.15(-0.73%) |
Mar 12, 2002 | 20.02 | 20.09 | 19.89 | 20.01 | 164,393 | -0.08(-0.38%) |
Mar 11, 2002 | 20.07 | 20.18 | 19.99 | 20.09 | 246,662 | -0.01(-0.07%) |
Mar 08, 2002 | 20.41 | 20.54 | 20.00 | 20.10 | 177,602 | -0.16(-0.79%) |
Mar 07, 2002 | 20.28 | 20.32 | 20.07 | 20.26 | 227,854 | +0.07(+0.34%) |
Mar 06, 2002 | 19.99 | 20.20 | 19.87 | 20.19 | 425,270 | +0.15(+0.73%) |
Mar 05, 2002 | 19.72 | 20.17 | 19.68 | 20.05 | 1,967,413 | +0.26(+1.30%) |
Mar 04, 2002 | 19.44 | 19.84 | 19.44 | 19.79 | 237,760 | +0.29(+1.50%) |