Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.92 | 20.04 | 19.80 | 19.92 | 135,121 | -0.49(-2.42%) |
May 28, 2002 | 20.50 | 20.53 | 20.30 | 20.41 | 63,641 | -0.07(-0.36%) |
May 27, 2002 | 20.61 | 20.64 | 20.33 | 20.49 | 69,911 | +0.00(+0.00%) |
May 24, 2002 | 20.61 | 20.64 | 20.33 | 20.49 | 69,911 | -0.05(-0.26%) |
May 23, 2002 | 20.46 | 20.56 | 20.40 | 20.54 | 74,614 | +0.21(+1.04%) |
May 22, 2002 | 19.97 | 20.35 | 19.97 | 20.33 | 365,548 | +0.43(+2.15%) |
May 21, 2002 | 19.86 | 20.08 | 19.81 | 19.90 | 181,833 | +0.12(+0.61%) |
May 20, 2002 | 19.46 | 19.86 | 19.46 | 19.78 | 42,323 | +0.26(+1.36%) |
May 17, 2002 | 19.58 | 19.66 | 19.14 | 19.52 | 349,246 | -0.11(-0.54%) |
May 16, 2002 | 20.00 | 20.00 | 19.62 | 19.62 | 551,771 | -0.43(-2.15%) |
May 15, 2002 | 20.19 | 20.33 | 20.05 | 20.05 | 55,177 | -0.28(-1.36%) |
May 14, 2002 | 20.16 | 20.33 | 20.14 | 20.33 | 178,071 | +0.17(+0.85%) |
May 13, 2002 | 20.14 | 20.24 | 19.98 | 20.16 | 893,492 | -0.15(-0.72%) |
May 10, 2002 | 20.61 | 20.61 | 20.20 | 20.31 | 143,585 | -0.23(-1.13%) |
May 09, 2002 | 20.63 | 20.87 | 20.54 | 20.54 | 33,545 | -0.27(-1.32%) |
May 08, 2002 | 20.57 | 20.81 | 20.40 | 20.81 | 144,839 | +0.11(+0.54%) |
May 07, 2002 | 20.89 | 20.89 | 20.64 | 20.70 | 146,720 | -0.27(-1.29%) |
May 06, 2002 | 20.99 | 20.99 | 20.97 | 20.97 | 136,375 | +0.04(+0.20%) |
May 03, 2002 | 21.02 | 21.02 | 20.82 | 20.93 | 245,475 | +0.01(+0.06%) |
May 02, 2002 | 20.86 | 20.92 | 20.75 | 20.92 | 171,487 | -0.02(-0.09%) |
May 01, 2002 | 20.98 | 20.98 | 20.80 | 20.94 | 71,165 | +0.03(+0.14%) |
Apr 30, 2002 | 20.86 | 21.02 | 20.86 | 20.91 | 155,499 | +0.20(+0.99%) |
Apr 29, 2002 | 20.78 | 20.84 | 20.63 | 20.70 | 43,890 | -0.09(-0.44%) |
Apr 26, 2002 | 21.07 | 21.07 | 20.68 | 20.80 | 240,145 | -0.22(-1.03%) |
Apr 25, 2002 | 21.16 | 21.19 | 20.93 | 21.01 | 125,716 | -0.26(-1.21%) |
Apr 24, 2002 | 21.47 | 21.57 | 21.27 | 21.27 | 60,193 | -0.24(-1.11%) |
Apr 23, 2002 | 21.43 | 21.64 | 21.36 | 21.51 | 316,014 | +0.15(+0.70%) |
Apr 22, 2002 | 21.28 | 21.42 | 21.28 | 21.36 | 103,457 | +0.03(+0.12%) |
Apr 19, 2002 | 21.29 | 21.34 | 21.12 | 21.34 | 38,247 | +0.06(+0.28%) |
Apr 18, 2002 | 21.20 | 21.28 | 21.04 | 21.28 | 184,968 | +0.12(+0.59%) |
Apr 17, 2002 | 20.95 | 21.21 | 20.95 | 21.15 | 313,506 | +0.18(+0.87%) |
Apr 16, 2002 | 20.77 | 20.97 | 20.77 | 20.97 | 230,113 | +0.35(+1.70%) |
Apr 15, 2002 | 20.89 | 20.89 | 20.62 | 20.62 | 95,932 | -0.25(-1.18%) |
Apr 12, 2002 | 20.89 | 20.92 | 20.70 | 20.86 | 94,678 | -0.09(-0.41%) |
Apr 11, 2002 | 21.16 | 21.19 | 20.86 | 20.95 | 62,387 | -0.29(-1.37%) |
Apr 10, 2002 | 20.88 | 21.24 | 20.88 | 21.24 | 114,116 | +0.33(+1.56%) |
Apr 09, 2002 | 21.08 | 21.09 | 20.84 | 20.92 | 94,051 | -0.07(-0.33%) |
Apr 08, 2002 | 20.80 | 21.05 | 20.79 | 20.99 | 89,349 | +0.09(+0.41%) |
Apr 05, 2002 | 21.07 | 21.16 | 20.90 | 20.90 | 59,566 | -0.15(-0.73%) |
Apr 04, 2002 | 20.88 | 21.14 | 20.88 | 21.05 | 93,738 | +0.14(+0.69%) |
Apr 03, 2002 | 20.99 | 21.01 | 20.85 | 20.91 | 132,926 | -0.21(-1.01%) |
Apr 02, 2002 | 21.00 | 21.12 | 20.93 | 21.12 | 51,728 | +0.13(+0.64%) |
Apr 01, 2002 | 21.05 | 21.03 | 20.84 | 20.99 | 123,207 | -0.14(-0.68%) |
Mar 29, 2002 | 21.13 | 21.29 | 21.05 | 21.13 | 258,642 | +0.00(+0.00%) |
Mar 28, 2002 | 21.13 | 21.29 | 21.05 | 21.13 | 258,642 | +0.06(+0.27%) |
Mar 27, 2002 | 20.84 | 21.10 | 20.78 | 21.07 | 306,922 | +0.30(+1.43%) |
Mar 26, 2002 | 20.98 | 20.98 | 20.69 | 20.78 | 150,169 | -0.15(-0.70%) |
Mar 25, 2002 | 20.92 | 21.08 | 20.74 | 20.92 | 164,590 | -0.10(-0.47%) |
Mar 22, 2002 | 21.00 | 21.16 | 20.94 | 21.02 | 144,839 | +0.06(+0.30%) |
Mar 21, 2002 | 20.53 | 21.00 | 20.47 | 20.96 | 103,143 | +0.42(+2.05%) |
Mar 20, 2002 | 20.46 | 20.64 | 20.29 | 20.54 | 115,997 | -0.04(-0.17%) |
Mar 19, 2002 | 20.54 | 20.65 | 20.53 | 20.57 | 62,387 | +0.08(+0.37%) |
Mar 18, 2002 | 20.25 | 20.51 | 20.13 | 20.50 | 99,695 | +0.20(+0.97%) |
Mar 15, 2002 | 20.25 | 20.41 | 20.25 | 20.30 | 39,815 | +0.05(+0.25%) |
Mar 14, 2002 | 20.30 | 20.33 | 20.17 | 20.25 | 152,677 | -0.00(-0.02%) |
Mar 13, 2002 | 20.30 | 20.34 | 20.19 | 20.25 | 79,630 | -0.12(-0.58%) |
Mar 12, 2002 | 20.35 | 20.48 | 20.27 | 20.37 | 210,676 | -0.18(-0.85%) |
Mar 11, 2002 | 20.43 | 20.62 | 20.25 | 20.55 | 78,690 | +0.08(+0.39%) |
Mar 08, 2002 | 20.64 | 20.65 | 20.38 | 20.47 | 102,516 | -0.25(-1.22%) |
Mar 07, 2002 | 20.75 | 20.77 | 20.53 | 20.72 | 300,339 | +0.11(+0.56%) |
Mar 06, 2002 | 20.33 | 20.63 | 20.16 | 20.60 | 252,999 | +0.30(+1.46%) |
Mar 05, 2002 | 20.06 | 20.31 | 19.97 | 20.31 | 462,421 | +0.29(+1.47%) |
Mar 04, 2002 | 19.76 | 20.01 | 19.71 | 20.01 | 825,775 | +0.37(+1.87%) |
Mar 01, 2002 | 19.43 | 19.65 | 19.32 | 19.65 | 46,712 | +0.27(+1.38%) |
Feb 28, 2002 | 19.41 | 19.43 | 19.34 | 19.38 | 160,515 | +0.00(+0.00%) |
Feb 27, 2002 | 19.28 | 19.46 | 19.22 | 19.38 | 104,084 | +0.21(+1.08%) |
Feb 26, 2002 | 19.09 | 19.26 | 19.06 | 19.17 | 435,146 | +0.13(+0.67%) |
Feb 25, 2002 | 19.12 | 19.12 | 18.95 | 19.04 | 956,821 | -0.07(-0.37%) |
Feb 22, 2002 | 18.85 | 19.11 | 18.77 | 19.11 | 42,950 | +0.17(+0.89%) |
Feb 21, 2002 | 19.03 | 19.09 | 18.82 | 18.94 | 235,129 | -0.11(-0.60%) |
Feb 20, 2002 | 18.99 | 19.06 | 18.69 | 19.06 | 264,285 | +0.00(+0.00%) |
Feb 19, 2002 | 19.20 | 19.27 | 19.06 | 19.06 | 70,852 | -0.21(-1.08%) |
Feb 18, 2002 | 19.49 | 19.49 | 19.17 | 19.27 | 67,090 | +0.00(+0.00%) |
Feb 15, 2002 | 19.49 | 19.49 | 19.17 | 19.27 | 67,090 | -0.19(-0.97%) |
Feb 14, 2002 | 19.54 | 19.54 | 19.43 | 19.45 | 68,030 | -0.09(-0.46%) |
Feb 13, 2002 | 19.49 | 19.62 | 19.38 | 19.54 | 173,368 | +0.07(+0.36%) |
Feb 12, 2002 | 19.35 | 19.57 | 19.31 | 19.47 | 559,608 | +0.13(+0.68%) |
Feb 11, 2002 | 19.09 | 19.38 | 18.95 | 19.34 | 442,357 | +0.19(+0.98%) |
Feb 08, 2002 | 19.04 | 19.16 | 18.99 | 19.15 | 56,431 | +0.03(+0.17%) |
Feb 07, 2002 | 18.99 | 19.20 | 18.99 | 19.12 | 158,634 | +0.13(+0.67%) |
Feb 06, 2002 | 19.26 | 19.28 | 18.90 | 18.99 | 95,932 | -0.27(-1.39%) |
Feb 05, 2002 | 19.30 | 19.38 | 19.14 | 19.26 | 69,911 | -0.19(-1.00%) |
Feb 04, 2002 | 19.58 | 19.65 | 19.40 | 19.46 | 25,394 | -0.28(-1.44%) |
Feb 01, 2002 | 19.52 | 19.74 | 19.48 | 19.74 | 120,386 | +0.14(+0.72%) |
Jan 31, 2002 | 19.31 | 19.60 | 19.26 | 19.60 | 439,222 | +0.21(+1.09%) |
Jan 30, 2002 | 19.27 | 19.42 | 18.98 | 19.39 | 357,397 | +0.00(+0.02%) |
Jan 29, 2002 | 19.74 | 19.78 | 19.25 | 19.39 | 254,253 | -0.29(-1.47%) |
Jan 28, 2002 | 19.66 | 19.78 | 19.65 | 19.68 | 120,072 | -0.08(-0.42%) |
Jan 25, 2002 | 19.62 | 19.78 | 19.58 | 19.76 | 294,382 | +0.03(+0.16%) |
Jan 24, 2002 | 19.68 | 19.90 | 19.68 | 19.73 | 591,899 | -0.06(-0.32%) |
Jan 23, 2002 | 19.62 | 19.79 | 19.51 | 19.79 | 1,267,506 | +0.06(+0.32%) |
Jan 22, 2002 | 19.81 | 19.91 | 19.63 | 19.73 | 201,584 | -0.26(-1.28%) |
Jan 21, 2002 | 20.00 | 20.01 | 19.87 | 19.98 | 94,678 | +0.00(+0.00%) |
Jan 18, 2002 | 20.00 | 20.01 | 19.87 | 19.98 | 94,678 | -0.05(-0.24%) |
Jan 17, 2002 | 20.08 | 20.15 | 19.88 | 20.03 | 394,077 | -0.27(-1.34%) |
Jan 16, 2002 | 20.22 | 20.37 | 20.15 | 20.30 | 184,028 | +0.05(+0.25%) |
Jan 15, 2002 | 20.21 | 20.38 | 20.13 | 20.25 | 370,877 | +0.06(+0.32%) |
Jan 14, 2002 | 19.94 | 20.26 | 19.94 | 20.19 | 160,515 | +0.10(+0.49%) |
Jan 11, 2002 | 20.27 | 20.27 | 20.02 | 20.09 | 232,621 | -0.10(-0.49%) |
Jan 10, 2002 | 20.14 | 20.27 | 20.06 | 20.19 | 168,039 | -0.22(-1.06%) |