Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.74 | 22.99 | 22.58 | 22.99 | 1,802,007 | +0.16(+0.71%) |
May 28, 2002 | 22.55 | 22.87 | 22.46 | 22.83 | 2,324,733 | +0.18(+0.80%) |
May 27, 2002 | 22.92 | 22.99 | 22.65 | 22.65 | 1,224,375 | +0.00(+0.00%) |
May 24, 2002 | 22.92 | 22.99 | 22.65 | 22.65 | 1,224,375 | -0.41(-1.77%) |
May 23, 2002 | 22.99 | 23.11 | 22.81 | 23.06 | 812,260 | +0.04(+0.16%) |
May 22, 2002 | 22.74 | 23.18 | 22.74 | 23.02 | 1,244,646 | +0.16(+0.69%) |
May 21, 2002 | 22.74 | 23.15 | 22.63 | 22.86 | 1,395,797 | +0.26(+1.16%) |
May 20, 2002 | 22.55 | 22.65 | 22.32 | 22.60 | 707,395 | +0.03(+0.14%) |
May 17, 2002 | 22.82 | 22.93 | 22.46 | 22.57 | 1,320,940 | -0.34(-1.48%) |
May 16, 2002 | 22.30 | 22.93 | 22.29 | 22.91 | 1,159,733 | +0.60(+2.70%) |
May 15, 2002 | 22.47 | 22.68 | 22.18 | 22.30 | 1,684,853 | -0.24(-1.08%) |
May 14, 2002 | 21.96 | 22.55 | 21.93 | 22.55 | 1,186,228 | +0.46(+2.07%) |
May 13, 2002 | 22.22 | 22.27 | 21.93 | 22.09 | 1,561,952 | -0.22(-0.98%) |
May 10, 2002 | 22.34 | 22.37 | 22.20 | 22.31 | 821,517 | +0.05(+0.23%) |
May 09, 2002 | 22.24 | 22.43 | 22.21 | 22.26 | 1,559,558 | +0.03(+0.11%) |
May 08, 2002 | 22.37 | 22.50 | 22.22 | 22.24 | 1,323,653 | +0.01(+0.06%) |
May 07, 2002 | 22.45 | 22.61 | 22.20 | 22.22 | 1,360,204 | -0.31(-1.39%) |
May 06, 2002 | 22.52 | 22.77 | 22.46 | 22.54 | 1,353,660 | +0.09(+0.39%) |
May 03, 2002 | 22.91 | 22.91 | 22.24 | 22.45 | 2,816,175 | -0.66(-2.87%) |
May 02, 2002 | 23.01 | 23.12 | 22.65 | 23.11 | 1,465,547 | +0.11(+0.46%) |
May 01, 2002 | 22.55 | 23.01 | 22.52 | 23.01 | 1,747,739 | +0.50(+2.23%) |
Apr 30, 2002 | 22.24 | 22.52 | 22.12 | 22.50 | 1,458,684 | +0.24(+1.10%) |
Apr 29, 2002 | 22.24 | 22.45 | 22.20 | 22.26 | 1,833,770 | +0.02(+0.08%) |
Apr 26, 2002 | 22.76 | 22.76 | 22.24 | 22.24 | 1,741,515 | -0.29(-1.28%) |
Apr 25, 2002 | 22.40 | 23.02 | 22.13 | 22.53 | 127,688 | -0.04(-0.17%) |
Apr 24, 2002 | 22.55 | 22.76 | 22.46 | 22.57 | 1,085,035 | +0.10(+0.45%) |
Apr 23, 2002 | 22.19 | 22.68 | 22.19 | 22.47 | 914,091 | +0.13(+0.56%) |
Apr 22, 2002 | 22.30 | 22.54 | 22.18 | 22.34 | 1,279,281 | +0.04(+0.17%) |
Apr 19, 2002 | 22.24 | 22.47 | 22.09 | 22.30 | 1,260,607 | +0.08(+0.37%) |
Apr 18, 2002 | 22.09 | 22.34 | 21.99 | 22.22 | 1,463,632 | +0.00(+0.00%) |
Apr 17, 2002 | 22.18 | 22.28 | 22.09 | 22.22 | 1,407,768 | -0.11(-0.51%) |
Apr 16, 2002 | 22.43 | 22.46 | 22.19 | 22.34 | 2,095,851 | -0.23(-1.00%) |
Apr 15, 2002 | 22.79 | 22.81 | 22.52 | 22.56 | 1,720,925 | -0.23(-1.02%) |
Apr 12, 2002 | 22.47 | 22.84 | 22.44 | 22.79 | 1,809,828 | +0.32(+1.42%) |
Apr 11, 2002 | 22.24 | 22.55 | 22.12 | 22.47 | 1,889,634 | +0.27(+1.21%) |
Apr 10, 2002 | 21.65 | 22.24 | 21.65 | 22.20 | 1,692,993 | +0.48(+2.22%) |
Apr 09, 2002 | 21.62 | 21.85 | 21.53 | 21.72 | 1,635,373 | +0.01(+0.03%) |
Apr 08, 2002 | 21.43 | 21.90 | 21.37 | 21.72 | 1,775,831 | +0.37(+1.73%) |
Apr 05, 2002 | 21.65 | 21.80 | 21.35 | 21.35 | 1,706,560 | -0.49(-2.27%) |
Apr 04, 2002 | 20.58 | 21.93 | 20.58 | 21.84 | 2,610,916 | +1.32(+6.44%) |
Apr 03, 2002 | 20.93 | 21.12 | 20.52 | 20.52 | 1,363,875 | -0.56(-2.67%) |
Apr 02, 2002 | 20.68 | 21.28 | 20.63 | 21.08 | 917,284 | +0.23(+1.08%) |
Apr 01, 2002 | 20.99 | 21.01 | 20.57 | 20.86 | 722,878 | -0.18(-0.83%) |
Mar 29, 2002 | 20.83 | 21.26 | 20.83 | 21.03 | 886,160 | +0.00(+0.00%) |
Mar 28, 2002 | 20.83 | 21.26 | 20.83 | 21.03 | 886,160 | +0.10(+0.48%) |
Mar 27, 2002 | 21.28 | 21.60 | 20.81 | 20.93 | 2,199,598 | -0.24(-1.15%) |
Mar 26, 2002 | 20.68 | 21.33 | 20.68 | 21.18 | 2,936,841 | +0.58(+2.80%) |
Mar 25, 2002 | 20.52 | 20.75 | 20.52 | 20.60 | 1,620,530 | +0.08(+0.37%) |
Mar 22, 2002 | 20.74 | 20.93 | 20.52 | 20.52 | 1,088,067 | -0.31(-1.47%) |
Mar 21, 2002 | 20.39 | 20.97 | 20.24 | 20.83 | 2,502,061 | +0.26(+1.25%) |
Mar 20, 2002 | 20.68 | 20.80 | 20.57 | 20.57 | 1,061,253 | -0.27(-1.29%) |
Mar 19, 2002 | 20.64 | 20.93 | 20.59 | 20.84 | 1,663,146 | +0.35(+1.71%) |
Mar 18, 2002 | 20.61 | 20.77 | 20.39 | 20.49 | 1,224,535 | -0.37(-1.77%) |
Mar 15, 2002 | 20.89 | 20.96 | 20.64 | 20.86 | 2,641,401 | -0.03(-0.12%) |
Mar 14, 2002 | 20.49 | 20.96 | 20.49 | 20.89 | 1,376,325 | +0.38(+1.83%) |
Mar 13, 2002 | 20.99 | 21.02 | 20.31 | 20.51 | 2,324,414 | -0.67(-3.16%) |
Mar 12, 2002 | 20.55 | 21.25 | 20.55 | 21.18 | 1,557,483 | +0.33(+1.59%) |
Mar 11, 2002 | 20.56 | 21.02 | 20.48 | 20.85 | 1,374,090 | +0.11(+0.51%) |
Mar 08, 2002 | 20.68 | 20.99 | 20.56 | 20.74 | 1,643,514 | +0.01(+0.06%) |
Mar 07, 2002 | 21.02 | 21.03 | 20.49 | 20.73 | 2,485,940 | -0.69(-3.22%) |
Mar 06, 2002 | 21.05 | 21.52 | 21.05 | 21.42 | 877,062 | +0.38(+1.82%) |
Mar 05, 2002 | 21.21 | 21.46 | 21.03 | 21.04 | 1,517,580 | -0.26(-1.24%) |
Mar 04, 2002 | 21.62 | 21.80 | 21.25 | 21.30 | 1,849,890 | -0.31(-1.45%) |