Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.54 | 23.96 | 23.51 | 23.87 | 372,487 | +0.16(+0.69%) |
May 28, 2002 | 23.68 | 23.76 | 23.35 | 23.71 | 61,239 | +0.03(+0.14%) |
May 27, 2002 | 23.96 | 24.01 | 23.57 | 23.68 | 424,234 | +0.00(+0.00%) |
May 24, 2002 | 23.96 | 24.01 | 23.57 | 23.68 | 424,234 | -0.28(-1.17%) |
May 23, 2002 | 23.68 | 23.97 | 23.35 | 23.96 | 306,348 | +0.21(+0.88%) |
May 22, 2002 | 23.25 | 23.87 | 23.20 | 23.75 | 273,586 | +0.36(+1.54%) |
May 21, 2002 | 23.66 | 24.04 | 23.19 | 23.39 | 804,835 | -0.27(-1.13%) |
May 20, 2002 | 23.84 | 23.93 | 23.49 | 23.66 | 242,966 | -0.18(-0.77%) |
May 17, 2002 | 23.74 | 23.97 | 23.71 | 23.84 | 369,119 | +0.15(+0.63%) |
May 16, 2002 | 23.71 | 23.83 | 23.53 | 23.69 | 328,088 | +0.13(+0.55%) |
May 15, 2002 | 23.12 | 23.64 | 23.08 | 23.56 | 524,513 | +0.50(+2.18%) |
May 14, 2002 | 22.70 | 23.06 | 22.55 | 23.06 | 296,091 | +0.52(+2.32%) |
May 13, 2002 | 22.80 | 22.84 | 22.47 | 22.53 | 402,800 | -0.14(-0.63%) |
May 10, 2002 | 22.93 | 23.00 | 22.57 | 22.68 | 455,007 | -0.17(-0.74%) |
May 09, 2002 | 22.90 | 23.15 | 22.74 | 22.85 | 334,365 | -0.22(-0.93%) |
May 08, 2002 | 22.85 | 23.16 | 22.70 | 23.06 | 430,970 | +0.29(+1.29%) |
May 07, 2002 | 22.74 | 22.83 | 22.61 | 22.77 | 1,135,680 | +0.19(+0.84%) |
May 06, 2002 | 22.73 | 22.83 | 22.55 | 22.58 | 668,272 | -0.23(-1.00%) |
May 03, 2002 | 22.76 | 22.86 | 22.68 | 22.81 | 434,338 | +0.11(+0.49%) |
May 02, 2002 | 22.25 | 22.73 | 22.24 | 22.70 | 925,936 | +0.38(+1.70%) |
May 01, 2002 | 22.63 | 22.67 | 21.88 | 22.32 | 682,663 | -0.22(-0.99%) |
Apr 30, 2002 | 22.40 | 22.75 | 22.27 | 22.54 | 474,297 | +0.21(+0.94%) |
Apr 29, 2002 | 22.76 | 22.84 | 22.12 | 22.33 | 590,192 | -0.37(-1.61%) |
Apr 26, 2002 | 22.86 | 23.06 | 22.70 | 22.70 | 344,470 | -0.14(-0.60%) |
Apr 25, 2002 | 22.83 | 22.85 | 22.48 | 22.84 | 329,926 | +0.01(+0.03%) |
Apr 24, 2002 | 22.96 | 23.22 | 22.73 | 22.83 | 345,235 | -0.05(-0.23%) |
Apr 23, 2002 | 23.06 | 23.34 | 22.88 | 22.88 | 590,345 | -0.19(-0.82%) |
Apr 22, 2002 | 23.42 | 23.50 | 22.95 | 23.07 | 451,485 | -0.30(-1.29%) |
Apr 19, 2002 | 23.42 | 23.51 | 23.32 | 23.37 | 463,274 | -0.07(-0.28%) |
Apr 18, 2002 | 23.51 | 23.57 | 23.06 | 23.44 | 402,800 | -0.13(-0.55%) |
Apr 17, 2002 | 24.00 | 24.02 | 23.38 | 23.57 | 457,456 | -0.46(-1.90%) |
Apr 16, 2002 | 23.87 | 24.04 | 23.49 | 24.02 | 699,351 | +0.18(+0.77%) |
Apr 15, 2002 | 24.04 | 24.04 | 23.74 | 23.84 | 322,424 | -0.20(-0.84%) |
Apr 12, 2002 | 24.42 | 24.42 | 23.64 | 24.04 | 487,616 | -0.33(-1.37%) |
Apr 11, 2002 | 24.59 | 24.81 | 24.26 | 24.38 | 370,496 | -0.31(-1.27%) |
Apr 10, 2002 | 24.56 | 25.34 | 24.55 | 24.69 | 724,765 | +0.07(+0.27%) |
Apr 09, 2002 | 24.19 | 24.64 | 24.10 | 24.62 | 267,155 | +0.44(+1.81%) |
Apr 08, 2002 | 24.10 | 24.33 | 23.92 | 24.19 | 244,803 | +0.05(+0.22%) |
Apr 05, 2002 | 24.10 | 24.30 | 24.04 | 24.13 | 295,938 | +0.10(+0.41%) |
Apr 04, 2002 | 23.58 | 24.05 | 23.58 | 24.04 | 267,002 | +0.52(+2.19%) |
Apr 03, 2002 | 23.86 | 23.87 | 23.33 | 23.52 | 334,365 | -0.27(-1.13%) |
Apr 02, 2002 | 23.78 | 23.97 | 23.70 | 23.79 | 449,954 | -0.14(-0.60%) |
Apr 01, 2002 | 23.91 | 24.10 | 23.54 | 23.93 | 330,232 | -0.08(-0.35%) |
Mar 29, 2002 | 24.10 | 24.22 | 23.92 | 24.02 | 325,639 | +0.00(+0.00%) |
Mar 28, 2002 | 24.10 | 24.22 | 23.92 | 24.02 | 325,639 | -0.14(-0.59%) |
Mar 27, 2002 | 23.84 | 24.21 | 23.75 | 24.16 | 532,474 | +0.77(+3.29%) |
Mar 26, 2002 | 23.32 | 23.90 | 23.26 | 23.39 | 559,113 | +0.08(+0.34%) |
Mar 25, 2002 | 23.91 | 24.00 | 23.29 | 23.31 | 384,122 | -0.65(-2.73%) |
Mar 22, 2002 | 24.07 | 24.28 | 23.68 | 23.97 | 392,543 | -0.13(-0.54%) |
Mar 21, 2002 | 24.56 | 24.56 | 23.95 | 24.10 | 664,445 | -0.47(-1.91%) |
Mar 20, 2002 | 24.82 | 24.82 | 24.36 | 24.57 | 687,103 | -0.31(-1.23%) |
Mar 19, 2002 | 24.64 | 25.02 | 24.47 | 24.87 | 635,050 | +0.37(+1.52%) |
Mar 18, 2002 | 24.17 | 24.56 | 24.17 | 24.50 | 508,897 | +0.12(+0.51%) |
Mar 15, 2002 | 24.30 | 24.47 | 24.21 | 24.38 | 583,303 | +0.14(+0.59%) |
Mar 14, 2002 | 24.07 | 24.30 | 23.98 | 24.23 | 424,387 | +0.07(+0.27%) |
Mar 13, 2002 | 24.34 | 24.36 | 24.15 | 24.17 | 137,788 | -0.17(-0.70%) |
Mar 12, 2002 | 23.84 | 24.37 | 23.83 | 24.34 | 417,957 | +0.12(+0.51%) |
Mar 11, 2002 | 24.10 | 24.40 | 23.89 | 24.21 | 216,480 | -0.02(-0.08%) |
Mar 08, 2002 | 24.36 | 24.49 | 24.17 | 24.23 | 391,777 | -0.05(-0.19%) |
Mar 07, 2002 | 24.17 | 24.31 | 23.86 | 24.28 | 513,031 | -0.08(-0.35%) |
Mar 06, 2002 | 24.17 | 24.57 | 24.14 | 24.36 | 536,302 | -0.03(-0.13%) |
Mar 05, 2002 | 24.42 | 24.49 | 24.10 | 24.40 | 496,496 | -0.03(-0.11%) |
Mar 04, 2002 | 23.97 | 24.49 | 23.96 | 24.42 | 814,327 | +0.44(+1.82%) |
Mar 01, 2002 | 23.93 | 24.09 | 23.76 | 23.98 | 544,263 | +0.12(+0.52%) |
Feb 28, 2002 | 23.96 | 24.07 | 23.74 | 23.86 | 314,003 | -0.10(-0.41%) |
Feb 27, 2002 | 24.07 | 24.13 | 23.84 | 23.96 | 608,258 | -0.03(-0.11%) |
Feb 26, 2002 | 23.78 | 24.16 | 23.78 | 23.98 | 76,273,384 | +0.33(+1.38%) |
Feb 25, 2002 | 23.12 | 23.76 | 23.12 | 23.66 | 569,065 | +0.61(+2.64%) |
Feb 22, 2002 | 22.73 | 23.32 | 22.67 | 23.05 | 471,694 | +0.22(+0.94%) |
Feb 21, 2002 | 22.68 | 23.12 | 22.63 | 22.84 | 481,646 | +0.22(+0.98%) |
Feb 20, 2002 | 22.31 | 22.68 | 22.16 | 22.61 | 61,239 | +0.33(+1.47%) |
Feb 19, 2002 | 22.68 | 22.68 | 22.27 | 22.29 | 308,951 | -0.30(-1.33%) |
Feb 18, 2002 | 22.57 | 22.67 | 22.37 | 22.59 | 499,405 | +0.00(+0.00%) |
Feb 15, 2002 | 22.57 | 22.67 | 22.37 | 22.59 | 499,405 | +0.09(+0.41%) |
Feb 14, 2002 | 22.63 | 22.67 | 22.40 | 22.50 | 467,407 | -0.07(-0.32%) |
Feb 13, 2002 | 22.53 | 22.60 | 22.36 | 22.57 | 682,969 | +0.16(+0.70%) |
Feb 12, 2002 | 22.53 | 22.66 | 22.31 | 22.41 | 587,896 | -0.16(-0.72%) |
Feb 11, 2002 | 22.52 | 22.70 | 22.42 | 22.57 | 640,714 | +0.07(+0.32%) |
Feb 08, 2002 | 22.21 | 22.53 | 22.06 | 22.50 | 654,340 | +0.35(+1.56%) |
Feb 07, 2002 | 22.44 | 22.44 | 21.82 | 22.16 | 678,989 | -0.26(-1.17%) |
Feb 06, 2002 | 22.57 | 22.68 | 22.34 | 22.42 | 1,516,128 | -0.14(-0.61%) |
Feb 05, 2002 | 22.91 | 22.96 | 22.37 | 22.55 | 526,963 | -0.35(-1.54%) |
Feb 04, 2002 | 23.06 | 23.46 | 22.85 | 22.91 | 413,364 | -0.12(-0.54%) |
Feb 01, 2002 | 23.35 | 23.55 | 23.01 | 23.03 | 857,960 | -0.17(-0.73%) |
Jan 31, 2002 | 23.02 | 23.33 | 22.73 | 23.20 | 950,278 | +0.25(+1.11%) |
Jan 30, 2002 | 22.80 | 23.32 | 22.55 | 22.95 | 598,766 | +0.01(+0.03%) |
Jan 29, 2002 | 23.22 | 23.28 | 22.70 | 22.94 | 507,825 | -0.19(-0.82%) |
Jan 28, 2002 | 22.82 | 23.17 | 22.81 | 23.13 | 468,785 | +0.44(+1.93%) |
Jan 25, 2002 | 22.53 | 22.72 | 22.34 | 22.69 | 463,580 | +0.12(+0.55%) |
Jan 24, 2002 | 22.67 | 22.74 | 22.37 | 22.57 | 388,562 | -0.08(-0.37%) |
Jan 23, 2002 | 22.76 | 22.79 | 22.16 | 22.65 | 385,806 | -0.08(-0.34%) |
Jan 22, 2002 | 22.53 | 22.91 | 22.48 | 22.73 | 437,706 | +0.32(+1.43%) |
Jan 21, 2002 | 22.55 | 22.61 | 22.31 | 22.41 | 477,359 | +0.00(+0.00%) |
Jan 18, 2002 | 22.55 | 22.61 | 22.31 | 22.41 | 477,359 | -0.14(-0.64%) |
Jan 17, 2002 | 22.34 | 22.60 | 22.34 | 22.55 | 285,527 | +0.18(+0.82%) |
Jan 16, 2002 | 22.73 | 23.02 | 22.21 | 22.37 | 475,215 | -0.35(-1.55%) |
Jan 15, 2002 | 22.60 | 23.17 | 22.53 | 22.72 | 334,518 | -0.04(-0.17%) |
Jan 14, 2002 | 23.22 | 23.42 | 22.76 | 22.76 | 563,553 | -0.43(-1.86%) |
Jan 11, 2002 | 23.16 | 23.45 | 22.83 | 23.19 | 45,929 | +0.30(+1.31%) |
Jan 10, 2002 | 23.58 | 23.59 | 22.47 | 22.89 | 744,209 | -1.08(-4.50%) |