Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.23 | 21.81 | 21.22 | 21.75 | 1,902,080 | -0.26(-1.20%) |
May 28, 2002 | 22.37 | 22.40 | 21.89 | 22.02 | 1,638,437 | -0.29(-1.30%) |
May 27, 2002 | 22.25 | 22.45 | 22.08 | 22.31 | 1,273,008 | +0.00(+0.00%) |
May 24, 2002 | 22.25 | 22.45 | 22.08 | 22.31 | 1,263,907 | +0.10(+0.45%) |
May 23, 2002 | 21.91 | 22.22 | 21.91 | 22.21 | 1,382,076 | +0.31(+1.41%) |
May 22, 2002 | 21.75 | 21.95 | 21.66 | 21.90 | 1,567,748 | +0.13(+0.58%) |
May 21, 2002 | 21.85 | 22.02 | 21.49 | 21.77 | 2,198,943 | +0.09(+0.43%) |
May 20, 2002 | 22.18 | 22.18 | 21.62 | 21.68 | 1,682,731 | -0.40(-1.82%) |
May 17, 2002 | 22.28 | 22.38 | 21.96 | 22.08 | 3,530,050 | -0.20(-0.89%) |
May 16, 2002 | 22.25 | 22.43 | 22.00 | 22.28 | 1,878,264 | +0.07(+0.33%) |
May 15, 2002 | 21.69 | 22.41 | 21.69 | 22.21 | 1,996,736 | +0.44(+2.03%) |
May 14, 2002 | 21.49 | 21.82 | 21.28 | 21.77 | 2,232,922 | +0.67(+3.16%) |
May 13, 2002 | 20.86 | 21.13 | 20.81 | 21.10 | 2,458,035 | +0.24(+1.17%) |
May 10, 2002 | 21.60 | 21.60 | 20.80 | 20.86 | 1,498,879 | -0.74(-3.42%) |
May 09, 2002 | 21.57 | 21.82 | 21.27 | 21.60 | 2,709,390 | +0.03(+0.12%) |
May 08, 2002 | 20.44 | 21.59 | 20.44 | 21.57 | 4,281,841 | +1.31(+6.44%) |
May 07, 2002 | 19.94 | 20.40 | 19.84 | 20.26 | 3,250,328 | +0.41(+2.06%) |
May 06, 2002 | 20.19 | 20.36 | 19.84 | 19.86 | 1,951,531 | -0.33(-1.63%) |
May 03, 2002 | 20.55 | 20.55 | 19.95 | 20.19 | 2,430,578 | -0.37(-1.80%) |
May 02, 2002 | 20.77 | 20.97 | 20.53 | 20.55 | 1,726,419 | -0.13(-0.61%) |
May 01, 2002 | 20.36 | 20.92 | 20.01 | 20.68 | 318,555 | +0.32(+1.59%) |
Apr 30, 2002 | 20.47 | 20.62 | 19.99 | 20.36 | 6,147,818 | -0.28(-1.34%) |
Apr 29, 2002 | 21.52 | 21.56 | 20.56 | 20.63 | 3,537,938 | -1.01(-4.66%) |
Apr 26, 2002 | 22.04 | 22.08 | 21.58 | 21.64 | 2,256,890 | -0.46(-2.09%) |
Apr 25, 2002 | 21.69 | 22.24 | 21.29 | 22.10 | 2,781,596 | +0.38(+1.76%) |
Apr 24, 2002 | 21.75 | 22.02 | 21.62 | 21.72 | 1,959,875 | -0.09(-0.39%) |
Apr 23, 2002 | 21.82 | 22.09 | 21.69 | 21.81 | 1,962,150 | +0.05(+0.24%) |
Apr 22, 2002 | 22.31 | 22.31 | 21.69 | 21.75 | 2,425,724 | -0.57(-2.57%) |
Apr 19, 2002 | 21.75 | 22.43 | 21.73 | 22.33 | 2,196,516 | +0.61(+2.79%) |
Apr 18, 2002 | 21.75 | 21.81 | 21.53 | 21.72 | 1,220,522 | -0.03(-0.12%) |
Apr 17, 2002 | 21.72 | 21.82 | 21.67 | 21.75 | 1,429,252 | +0.03(+0.12%) |
Apr 16, 2002 | 21.48 | 21.75 | 21.48 | 21.72 | 1,887,820 | +0.27(+1.26%) |
Apr 15, 2002 | 21.46 | 21.66 | 21.42 | 21.45 | 1,231,141 | -0.01(-0.03%) |
Apr 12, 2002 | 21.28 | 21.68 | 21.19 | 21.46 | 1,751,448 | +0.21(+0.99%) |
Apr 11, 2002 | 21.55 | 21.72 | 21.23 | 21.25 | 2,198,185 | -0.31(-1.44%) |
Apr 10, 2002 | 21.52 | 21.75 | 21.37 | 21.56 | 1,463,231 | +0.03(+0.15%) |
Apr 09, 2002 | 21.30 | 21.77 | 21.19 | 21.52 | 3,069,055 | +0.21(+0.99%) |
Apr 08, 2002 | 21.44 | 21.45 | 20.96 | 21.31 | 4,508,471 | -0.57(-2.62%) |
Apr 05, 2002 | 21.75 | 22.00 | 21.68 | 21.89 | 3,014,900 | +0.30(+1.37%) |
Apr 04, 2002 | 21.62 | 21.75 | 21.49 | 21.59 | 2,200,157 | -0.09(-0.40%) |
Apr 03, 2002 | 22.15 | 22.16 | 21.56 | 21.68 | 5,030,447 | -0.50(-2.26%) |
Apr 02, 2002 | 22.94 | 22.95 | 22.10 | 22.18 | 2,870,033 | -0.82(-3.58%) |
Apr 01, 2002 | 22.74 | 23.06 | 22.51 | 23.00 | 2,601,537 | +0.40(+1.78%) |
Mar 29, 2002 | 22.38 | 22.72 | 22.26 | 22.60 | 4,566,266 | +0.00(+0.00%) |
Mar 28, 2002 | 22.38 | 22.72 | 22.26 | 22.60 | 4,505,589 | +0.33(+1.48%) |
Mar 27, 2002 | 21.81 | 22.35 | 21.81 | 22.27 | 1,499,183 | +0.46(+2.12%) |
Mar 26, 2002 | 21.92 | 22.31 | 21.75 | 21.81 | 2,680,417 | -0.11(-0.51%) |
Mar 25, 2002 | 22.00 | 22.08 | 21.80 | 21.92 | 1,707,306 | -0.08(-0.36%) |
Mar 22, 2002 | 21.75 | 22.06 | 21.66 | 22.00 | 1,792,102 | +0.04(+0.18%) |
Mar 21, 2002 | 22.31 | 22.37 | 21.62 | 21.96 | 2,103,376 | -0.52(-2.32%) |
Mar 20, 2002 | 22.38 | 22.57 | 22.06 | 22.48 | 1,877,657 | -0.26(-1.16%) |
Mar 19, 2002 | 22.88 | 22.91 | 22.35 | 22.74 | 2,547,685 | -0.04(-0.17%) |
Mar 18, 2002 | 21.92 | 22.82 | 21.92 | 22.78 | 3,654,135 | +0.98(+4.47%) |
Mar 15, 2002 | 21.41 | 22.07 | 21.10 | 21.81 | 166,862 | +0.41(+1.91%) |
Mar 14, 2002 | 21.69 | 21.80 | 21.40 | 21.40 | 2,447,113 | -0.26(-1.19%) |
Mar 13, 2002 | 21.75 | 21.89 | 21.49 | 21.66 | 1,900,866 | -0.13(-0.57%) |
Mar 12, 2002 | 22.18 | 22.19 | 21.62 | 21.78 | 3,090,747 | -0.44(-1.96%) |
Mar 11, 2002 | 22.35 | 22.35 | 22.02 | 22.22 | 3,021,575 | -0.24(-1.06%) |
Mar 08, 2002 | 22.08 | 22.61 | 21.94 | 22.45 | 2,447,568 | +0.84(+3.90%) |
Mar 07, 2002 | 21.83 | 22.15 | 21.40 | 21.61 | 348,894 | -0.09(-0.43%) |
Mar 06, 2002 | 20.83 | 22.15 | 20.70 | 21.70 | 5,594,594 | +0.64(+3.04%) |
Mar 05, 2002 | 21.40 | 21.68 | 20.88 | 21.06 | 834,312 | -0.50(-2.32%) |
Mar 04, 2002 | 20.44 | 21.59 | 20.31 | 21.56 | 6,102,765 | +1.13(+5.52%) |