Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.00 | 21.58 | 20.99 | 21.52 | 1,922,545 | -0.26(-1.20%) |
May 28, 2002 | 22.14 | 22.16 | 21.65 | 21.78 | 1,656,066 | -0.29(-1.30%) |
May 27, 2002 | 22.01 | 22.21 | 21.85 | 22.07 | 1,286,705 | +0.00(+0.00%) |
May 24, 2002 | 22.01 | 22.21 | 21.85 | 22.07 | 1,277,506 | +0.10(+0.45%) |
May 23, 2002 | 21.67 | 21.98 | 21.67 | 21.97 | 1,396,946 | +0.31(+1.41%) |
May 22, 2002 | 21.52 | 21.71 | 21.43 | 21.67 | 1,584,616 | +0.12(+0.58%) |
May 21, 2002 | 21.61 | 21.79 | 21.26 | 21.54 | 2,222,603 | +0.09(+0.43%) |
May 20, 2002 | 21.95 | 21.95 | 21.39 | 21.45 | 1,700,837 | -0.40(-1.82%) |
May 17, 2002 | 22.04 | 22.14 | 21.73 | 21.85 | 3,568,032 | -0.20(-0.89%) |
May 16, 2002 | 22.01 | 22.19 | 21.77 | 22.04 | 1,898,473 | +0.07(+0.33%) |
May 15, 2002 | 21.46 | 22.18 | 21.46 | 21.97 | 2,018,220 | +0.44(+2.03%) |
May 14, 2002 | 21.26 | 21.59 | 21.05 | 21.54 | 2,256,948 | +0.66(+3.16%) |
May 13, 2002 | 20.64 | 20.90 | 20.59 | 20.88 | 2,484,483 | +0.24(+1.17%) |
May 10, 2002 | 21.37 | 21.37 | 20.58 | 20.64 | 1,515,007 | -0.73(-3.42%) |
May 09, 2002 | 21.34 | 21.59 | 21.04 | 21.37 | 2,738,543 | +0.03(+0.12%) |
May 08, 2002 | 20.23 | 21.36 | 20.23 | 21.34 | 4,327,913 | +1.29(+6.44%) |
May 07, 2002 | 19.73 | 20.19 | 19.63 | 20.05 | 3,285,300 | +0.40(+2.06%) |
May 06, 2002 | 19.98 | 20.14 | 19.63 | 19.64 | 1,972,529 | -0.33(-1.63%) |
May 03, 2002 | 20.34 | 20.34 | 19.74 | 19.97 | 2,456,731 | -0.37(-1.80%) |
May 02, 2002 | 20.54 | 20.75 | 20.31 | 20.34 | 1,744,995 | -0.12(-0.61%) |
May 01, 2002 | 20.14 | 20.69 | 19.80 | 20.46 | 321,983 | +0.32(+1.59%) |
Apr 30, 2002 | 20.25 | 20.40 | 19.78 | 20.14 | 6,213,967 | -0.27(-1.34%) |
Apr 29, 2002 | 21.29 | 21.33 | 20.34 | 20.41 | 3,576,005 | -1.00(-4.66%) |
Apr 26, 2002 | 21.80 | 21.85 | 21.35 | 21.41 | 2,281,173 | -0.46(-2.09%) |
Apr 25, 2002 | 21.46 | 22.01 | 21.06 | 21.87 | 2,811,525 | +0.38(+1.76%) |
Apr 24, 2002 | 21.52 | 21.78 | 21.39 | 21.49 | 1,980,962 | -0.08(-0.39%) |
Apr 23, 2002 | 21.59 | 21.86 | 21.46 | 21.57 | 1,983,262 | +0.05(+0.24%) |
Apr 22, 2002 | 22.08 | 22.08 | 21.46 | 21.52 | 2,451,824 | -0.57(-2.57%) |
Apr 19, 2002 | 21.52 | 22.19 | 21.50 | 22.09 | 2,220,150 | +0.60(+2.79%) |
Apr 18, 2002 | 21.52 | 21.58 | 21.30 | 21.49 | 1,233,655 | -0.03(-0.12%) |
Apr 17, 2002 | 21.49 | 21.59 | 21.44 | 21.52 | 1,444,630 | +0.03(+0.12%) |
Apr 16, 2002 | 21.25 | 21.52 | 21.25 | 21.49 | 1,908,133 | +0.27(+1.26%) |
Apr 15, 2002 | 21.23 | 21.43 | 21.20 | 21.22 | 1,244,388 | -0.01(-0.03%) |
Apr 12, 2002 | 21.05 | 21.45 | 20.96 | 21.23 | 1,770,293 | +0.21(+0.99%) |
Apr 11, 2002 | 21.32 | 21.49 | 21.00 | 21.02 | 2,221,836 | -0.31(-1.44%) |
Apr 10, 2002 | 21.29 | 21.52 | 21.14 | 21.33 | 1,478,975 | +0.03(+0.15%) |
Apr 09, 2002 | 21.07 | 21.54 | 20.97 | 21.29 | 3,102,077 | +0.21(+0.99%) |
Apr 08, 2002 | 21.22 | 21.22 | 20.74 | 21.09 | 4,556,981 | -0.57(-2.62%) |
Apr 05, 2002 | 21.52 | 21.77 | 21.45 | 21.65 | 3,047,340 | +0.29(+1.37%) |
Apr 04, 2002 | 21.39 | 21.52 | 21.26 | 21.36 | 2,223,830 | -0.08(-0.40%) |
Apr 03, 2002 | 21.91 | 21.92 | 21.33 | 21.44 | 5,084,573 | -0.50(-2.26%) |
Apr 02, 2002 | 22.70 | 22.70 | 21.87 | 21.94 | 2,900,914 | -0.82(-3.58%) |
Apr 01, 2002 | 22.50 | 22.81 | 22.27 | 22.76 | 2,629,528 | +0.40(+1.78%) |
Mar 29, 2002 | 22.14 | 22.48 | 22.02 | 22.36 | 4,615,397 | +0.00(+0.00%) |
Mar 28, 2002 | 22.14 | 22.48 | 22.02 | 22.36 | 4,554,067 | +0.33(+1.48%) |
Mar 27, 2002 | 21.58 | 22.11 | 21.58 | 22.03 | 1,515,313 | +0.46(+2.12%) |
Mar 26, 2002 | 21.69 | 22.08 | 21.52 | 21.57 | 2,709,257 | -0.11(-0.51%) |
Mar 25, 2002 | 21.76 | 21.84 | 21.57 | 21.69 | 1,725,676 | -0.08(-0.36%) |
Mar 22, 2002 | 21.52 | 21.83 | 21.43 | 21.76 | 1,811,384 | +0.04(+0.18%) |
Mar 21, 2002 | 22.08 | 22.14 | 21.39 | 21.73 | 2,126,008 | -0.52(-2.32%) |
Mar 20, 2002 | 22.14 | 22.33 | 21.83 | 22.24 | 1,897,860 | -0.26(-1.16%) |
Mar 19, 2002 | 22.63 | 22.66 | 22.12 | 22.50 | 2,575,098 | -0.04(-0.17%) |
Mar 18, 2002 | 21.69 | 22.58 | 21.69 | 22.54 | 3,693,452 | +0.97(+4.47%) |
Mar 15, 2002 | 21.18 | 21.84 | 20.87 | 21.57 | 168,657 | +0.40(+1.91%) |
Mar 14, 2002 | 21.46 | 21.57 | 21.17 | 21.17 | 2,473,443 | -0.25(-1.19%) |
Mar 13, 2002 | 21.52 | 21.65 | 21.26 | 21.43 | 1,921,319 | -0.12(-0.58%) |
Mar 12, 2002 | 21.95 | 21.95 | 21.39 | 21.55 | 3,124,002 | -0.43(-1.96%) |
Mar 11, 2002 | 22.11 | 22.12 | 21.78 | 21.98 | 3,054,086 | -0.23(-1.06%) |
Mar 08, 2002 | 21.85 | 22.37 | 21.71 | 22.21 | 2,473,903 | +0.83(+3.90%) |
Mar 07, 2002 | 21.60 | 21.91 | 21.17 | 21.38 | 352,648 | -0.09(-0.43%) |
Mar 06, 2002 | 20.61 | 21.91 | 20.48 | 21.47 | 5,654,790 | +0.63(+3.04%) |
Mar 05, 2002 | 21.17 | 21.44 | 20.66 | 20.84 | 843,289 | -0.50(-2.32%) |
Mar 04, 2002 | 20.22 | 21.36 | 20.09 | 21.33 | 6,168,429 | +1.12(+5.52%) |
Mar 01, 2002 | 18.72 | 20.35 | 18.60 | 20.22 | 11,067,019 | +2.48(+13.97%) |
Feb 28, 2002 | 18.15 | 18.15 | 17.60 | 17.74 | 5,680,855 | -0.31(-1.73%) |
Feb 27, 2002 | 18.21 | 18.36 | 17.83 | 18.05 | 3,321,639 | +0.01(+0.04%) |
Feb 26, 2002 | 17.97 | 18.23 | 17.77 | 18.05 | 3,600,077 | -0.15(-0.82%) |
Feb 25, 2002 | 18.35 | 18.55 | 18.14 | 18.20 | 3,015,448 | -0.22(-1.17%) |
Feb 22, 2002 | 18.27 | 18.60 | 18.13 | 18.41 | 4,049,320 | +0.12(+0.68%) |
Feb 21, 2002 | 18.47 | 18.52 | 18.11 | 18.29 | 2,325,331 | -0.12(-0.64%) |
Feb 20, 2002 | 18.10 | 18.56 | 18.09 | 18.41 | 2,901,834 | +0.31(+1.69%) |
Feb 19, 2002 | 18.64 | 18.64 | 18.03 | 18.10 | 2,228,889 | -0.54(-2.90%) |
Feb 18, 2002 | 18.98 | 18.99 | 18.60 | 18.64 | 1,860,449 | +0.00(+0.00%) |
Feb 15, 2002 | 18.98 | 18.99 | 18.60 | 18.64 | 1,845,116 | -0.40(-2.12%) |
Feb 14, 2002 | 18.73 | 19.31 | 18.62 | 19.04 | 2,452,438 | +0.31(+1.67%) |
Feb 13, 2002 | 18.44 | 19.27 | 18.33 | 18.73 | 3,401,981 | +0.29(+1.56%) |
Feb 12, 2002 | 18.98 | 18.98 | 18.35 | 18.44 | 2,534,620 | -0.70(-3.65%) |
Feb 11, 2002 | 18.57 | 19.17 | 18.52 | 19.14 | 1,932,665 | +0.57(+3.09%) |
Feb 08, 2002 | 18.59 | 18.78 | 17.79 | 18.57 | 3,384,962 | -0.02(-0.10%) |
Feb 07, 2002 | 18.29 | 19.04 | 18.29 | 18.59 | 2,020,214 | +0.16(+0.88%) |
Feb 06, 2002 | 18.33 | 18.59 | 18.07 | 18.42 | 2,999,196 | +0.06(+0.32%) |
Feb 05, 2002 | 18.46 | 18.49 | 18.00 | 18.37 | 2,875,309 | -0.25(-1.37%) |
Feb 04, 2002 | 19.14 | 19.14 | 18.46 | 18.62 | 2,717,230 | -0.52(-2.73%) |
Feb 01, 2002 | 18.91 | 19.14 | 18.65 | 19.14 | 3,371,163 | +0.31(+1.66%) |
Jan 31, 2002 | 18.13 | 18.90 | 18.11 | 18.83 | 2,495,062 | +0.86(+4.79%) |
Jan 30, 2002 | 18.33 | 18.51 | 17.84 | 17.97 | 3,002,109 | -0.36(-1.96%) |
Jan 29, 2002 | 18.88 | 18.93 | 18.26 | 18.33 | 3,343,257 | -0.33(-1.78%) |
Jan 28, 2002 | 18.72 | 18.87 | 18.46 | 18.66 | 1,324,883 | -0.06(-0.31%) |
Jan 25, 2002 | 18.44 | 18.92 | 18.17 | 18.72 | 1,902,460 | +0.12(+0.63%) |
Jan 24, 2002 | 18.17 | 18.65 | 18.17 | 18.60 | 847,735 | +0.38(+2.11%) |
Jan 23, 2002 | 18.54 | 18.62 | 18.05 | 18.22 | 1,849,869 | -0.44(-2.38%) |
Jan 22, 2002 | 18.56 | 18.76 | 18.53 | 18.66 | 2,388,041 | +0.23(+1.24%) |
Jan 21, 2002 | 18.26 | 18.59 | 18.20 | 18.43 | 2,204,664 | +0.00(+0.00%) |
Jan 18, 2002 | 18.26 | 18.59 | 18.20 | 18.43 | 2,204,664 | +0.03(+0.14%) |
Jan 17, 2002 | 18.26 | 18.45 | 18.20 | 18.41 | 1,964,250 | +0.73(+4.13%) |
Jan 16, 2002 | 18.52 | 18.52 | 16.96 | 17.67 | 2,705,271 | -0.76(-4.14%) |
Jan 15, 2002 | 18.46 | 18.52 | 18.24 | 18.44 | 2,614,196 | +0.07(+0.39%) |
Jan 14, 2002 | 18.26 | 18.56 | 18.26 | 18.37 | 2,053,332 | +0.03(+0.14%) |
Jan 11, 2002 | 18.20 | 18.44 | 18.20 | 18.34 | 2,708,797 | +0.06(+0.32%) |
Jan 10, 2002 | 18.36 | 18.39 | 17.94 | 18.28 | 7,027,204 | -0.98(-5.11%) |