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%) |