Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.67 | 23.69 | 23.35 | 23.40 | 623,625 | -0.73(-3.02%) |
May 28, 2002 | 24.18 | 24.22 | 23.68 | 24.13 | 279,987 | -0.14(-0.56%) |
May 27, 2002 | 24.60 | 24.60 | 24.05 | 24.26 | 307,030 | +0.00(+0.00%) |
May 24, 2002 | 24.60 | 24.60 | 24.05 | 24.26 | 272,430 | -0.34(-1.38%) |
May 23, 2002 | 24.59 | 24.61 | 23.83 | 24.60 | 380,835 | +0.37(+1.54%) |
May 22, 2002 | 24.13 | 24.35 | 24.05 | 24.23 | 226,257 | +0.06(+0.25%) |
May 21, 2002 | 24.62 | 24.63 | 24.02 | 24.17 | 210,906 | -0.24(-0.97%) |
May 20, 2002 | 24.81 | 25.10 | 24.35 | 24.41 | 377,292 | -0.47(-1.87%) |
May 17, 2002 | 24.90 | 25.15 | 24.63 | 24.87 | 341,157 | -0.27(-1.08%) |
May 16, 2002 | 25.24 | 25.31 | 24.85 | 25.14 | 363,948 | -0.13(-0.50%) |
May 15, 2002 | 25.19 | 25.35 | 24.98 | 25.27 | 383,551 | -0.07(-0.27%) |
May 14, 2002 | 24.82 | 25.34 | 24.78 | 25.34 | 390,991 | +0.61(+2.47%) |
May 13, 2002 | 24.18 | 24.98 | 23.97 | 24.73 | 555,015 | +0.53(+2.21%) |
May 10, 2002 | 24.81 | 24.98 | 24.09 | 24.19 | 289,316 | -0.67(-2.69%) |
May 09, 2002 | 24.90 | 25.19 | 24.55 | 24.86 | 446,374 | -0.43(-1.71%) |
May 08, 2002 | 24.56 | 25.33 | 24.46 | 25.29 | 696,013 | +1.01(+4.15%) |
May 07, 2002 | 23.33 | 24.35 | 23.32 | 24.29 | 940,338 | +0.99(+4.25%) |
May 06, 2002 | 23.52 | 23.88 | 23.08 | 23.30 | 347,416 | -0.05(-0.22%) |
May 03, 2002 | 23.75 | 23.84 | 23.16 | 23.35 | 284,002 | -0.58(-2.41%) |
May 02, 2002 | 23.88 | 24.20 | 23.75 | 23.92 | 408,231 | +0.24(+1.00%) |
May 01, 2002 | 23.20 | 23.71 | 22.74 | 23.69 | 476,959 | +0.55(+2.38%) |
Apr 30, 2002 | 23.46 | 23.66 | 23.03 | 23.14 | 464,678 | -0.20(-0.87%) |
Apr 29, 2002 | 23.54 | 23.63 | 23.26 | 23.34 | 511,677 | -0.29(-1.22%) |
Apr 26, 2002 | 23.98 | 23.98 | 23.58 | 23.63 | 329,466 | -0.16(-0.68%) |
Apr 25, 2002 | 23.81 | 23.92 | 23.50 | 23.79 | 549,583 | +0.10(+0.43%) |
Apr 24, 2002 | 23.71 | 24.03 | 23.63 | 23.69 | 35,426 | +0.01(+0.04%) |
Apr 23, 2002 | 23.63 | 23.75 | 23.62 | 23.68 | 584,065 | +0.04(+0.18%) |
Apr 22, 2002 | 23.97 | 24.01 | 23.50 | 23.63 | 396,068 | -0.33(-1.38%) |
Apr 19, 2002 | 23.75 | 24.43 | 23.75 | 23.97 | 552,181 | +0.02(+0.07%) |
Apr 18, 2002 | 23.75 | 24.26 | 23.75 | 23.95 | 436,927 | -0.09(-0.39%) |
Apr 17, 2002 | 24.45 | 24.46 | 23.63 | 24.04 | 375,757 | -0.41(-1.66%) |
Apr 16, 2002 | 24.18 | 24.74 | 24.18 | 24.45 | 565,289 | +0.29(+1.19%) |
Apr 15, 2002 | 23.84 | 24.26 | 23.84 | 24.16 | 335,843 | +0.32(+1.35%) |
Apr 12, 2002 | 23.92 | 24.22 | 23.80 | 23.84 | 422,048 | -0.08(-0.35%) |
Apr 11, 2002 | 24.56 | 24.61 | 23.86 | 23.92 | 345,763 | -0.62(-2.52%) |
Apr 10, 2002 | 24.26 | 24.59 | 24.14 | 24.54 | 520,061 | +0.32(+1.33%) |
Apr 09, 2002 | 24.43 | 24.47 | 23.94 | 24.22 | 508,843 | -0.13(-0.52%) |
Apr 08, 2002 | 24.32 | 24.35 | 24.13 | 24.35 | 218,817 | +0.03(+0.10%) |
Apr 05, 2002 | 24.43 | 24.47 | 24.09 | 24.32 | 419,332 | +0.19(+0.77%) |
Apr 04, 2002 | 25.19 | 25.19 | 24.02 | 24.13 | 1,318,339 | -0.86(-3.42%) |
Apr 03, 2002 | 24.64 | 25.26 | 24.60 | 24.99 | 814,456 | +0.25(+1.03%) |
Apr 02, 2002 | 24.54 | 24.90 | 24.42 | 24.74 | 292,623 | +0.22(+0.90%) |
Apr 01, 2002 | 25.24 | 25.24 | 24.40 | 24.52 | 500,813 | -0.80(-3.18%) |
Mar 29, 2002 | 25.15 | 25.74 | 25.04 | 25.32 | 706,051 | +0.00(+0.00%) |
Mar 28, 2002 | 25.15 | 25.74 | 25.04 | 25.32 | 705,933 | -0.01(-0.03%) |
Mar 27, 2002 | 24.70 | 25.40 | 24.65 | 25.33 | 815,755 | +0.57(+2.29%) |
Mar 26, 2002 | 24.22 | 24.76 | 24.19 | 24.76 | 494,790 | +0.35(+1.42%) |
Mar 25, 2002 | 24.94 | 25.02 | 24.37 | 24.41 | 396,304 | -0.57(-2.27%) |
Mar 22, 2002 | 25.02 | 25.11 | 24.60 | 24.98 | 497,034 | -0.19(-0.77%) |
Mar 21, 2002 | 24.64 | 25.26 | 24.57 | 25.18 | 476,368 | +0.24(+0.95%) |
Mar 20, 2002 | 25.07 | 25.14 | 24.85 | 24.94 | 326,514 | -0.16(-0.64%) |
Mar 19, 2002 | 25.15 | 25.29 | 24.90 | 25.10 | 666,019 | +0.24(+0.95%) |
Mar 18, 2002 | 24.52 | 25.04 | 24.47 | 24.86 | 535,177 | +0.15(+0.62%) |
Mar 15, 2002 | 24.94 | 25.02 | 24.64 | 24.71 | 593,748 | +0.16(+0.66%) |
Mar 14, 2002 | 24.05 | 24.68 | 24.05 | 24.55 | 503,529 | +0.30(+1.22%) |
Mar 13, 2002 | 24.39 | 24.44 | 23.71 | 24.25 | 572,493 | -0.21(-0.87%) |
Mar 12, 2002 | 24.47 | 24.56 | 24.13 | 24.46 | 425,118 | -0.18(-0.72%) |
Mar 11, 2002 | 24.90 | 24.98 | 24.28 | 24.64 | 860,747 | -0.09(-0.38%) |
Mar 08, 2002 | 25.51 | 25.51 | 24.58 | 24.74 | 1,192,457 | -0.78(-3.05%) |
Mar 07, 2002 | 26.15 | 26.34 | 25.32 | 25.51 | 934,670 | -0.64(-2.46%) |
Mar 06, 2002 | 25.53 | 26.23 | 25.32 | 26.16 | 758,128 | +0.80(+3.17%) |
Mar 05, 2002 | 25.19 | 25.78 | 25.11 | 25.35 | 776,077 | -0.03(-0.10%) |
Mar 04, 2002 | 25.15 | 25.69 | 25.13 | 25.38 | 1,478,349 | +0.09(+0.37%) |
Mar 01, 2002 | 25.41 | 25.66 | 25.05 | 25.29 | 852,126 | -0.12(-0.47%) |
Feb 28, 2002 | 25.53 | 25.74 | 25.36 | 25.40 | 1,280,551 | -0.12(-0.46%) |
Feb 27, 2002 | 24.64 | 26.51 | 24.43 | 25.52 | 2,188,061 | +0.71(+2.87%) |
Feb 26, 2002 | 23.46 | 24.94 | 23.46 | 24.81 | 1,508,934 | +1.16(+4.90%) |
Feb 25, 2002 | 22.44 | 23.67 | 22.44 | 23.65 | 200,750 | +0.65(+2.84%) |
Feb 22, 2002 | 22.91 | 23.19 | 22.90 | 23.00 | 503,293 | +0.08(+0.37%) |
Feb 21, 2002 | 22.78 | 23.12 | 22.76 | 22.91 | 677,119 | +0.05(+0.22%) |
Feb 20, 2002 | 22.77 | 22.96 | 22.29 | 22.86 | 335,843 | +0.08(+0.37%) |
Feb 19, 2002 | 22.74 | 22.88 | 22.36 | 22.78 | 524,076 | -0.23(-0.99%) |
Feb 18, 2002 | 22.93 | 23.17 | 22.65 | 23.01 | 523,486 | +0.00(+0.00%) |
Feb 15, 2002 | 22.93 | 23.17 | 22.65 | 23.01 | 523,486 | +0.16(+0.70%) |
Feb 14, 2002 | 22.61 | 22.96 | 22.61 | 22.85 | 830,752 | +0.24(+1.05%) |
Feb 13, 2002 | 22.44 | 22.86 | 22.40 | 22.61 | 785,288 | +0.11(+0.49%) |
Feb 12, 2002 | 22.45 | 22.57 | 22.32 | 22.50 | 643,109 | -0.08(-0.34%) |
Feb 11, 2002 | 22.10 | 22.75 | 22.02 | 22.58 | 1,070,708 | +0.47(+2.11%) |
Feb 08, 2002 | 21.68 | 22.18 | 21.59 | 22.11 | 506,127 | +0.43(+1.99%) |
Feb 07, 2002 | 21.81 | 21.98 | 21.51 | 21.68 | 448,263 | -0.18(-0.81%) |
Feb 06, 2002 | 21.51 | 22.10 | 21.51 | 21.86 | 811,504 | +0.26(+1.22%) |
Feb 05, 2002 | 21.59 | 21.93 | 21.51 | 21.59 | 593,748 | +0.01(+0.04%) |
Feb 04, 2002 | 21.59 | 22.06 | 21.19 | 21.59 | 1,113,102 | +0.03(+0.12%) |
Feb 01, 2002 | 21.38 | 21.59 | 21.30 | 21.56 | 582,884 | +0.24(+1.11%) |
Jan 31, 2002 | 20.92 | 21.36 | 20.87 | 21.32 | 539,900 | +0.69(+3.32%) |
Jan 30, 2002 | 20.52 | 20.82 | 20.32 | 20.64 | 756,002 | +0.14(+0.70%) |
Jan 29, 2002 | 20.54 | 20.85 | 20.26 | 20.49 | 848,583 | -0.03(-0.12%) |
Jan 28, 2002 | 20.15 | 21.34 | 19.94 | 20.52 | 1,261,775 | +0.39(+1.94%) |
Jan 25, 2002 | 20.11 | 20.24 | 19.90 | 20.13 | 702,744 | +0.31(+1.58%) |
Jan 24, 2002 | 19.69 | 19.88 | 19.54 | 19.82 | 1,405,489 | +0.15(+0.78%) |
Jan 23, 2002 | 19.52 | 19.74 | 19.43 | 19.66 | 365,483 | +0.14(+0.69%) |
Jan 22, 2002 | 19.45 | 19.64 | 19.29 | 19.53 | 443,422 | +0.17(+0.87%) |
Jan 21, 2002 | 19.48 | 19.60 | 19.21 | 19.36 | 373,159 | +0.00(+0.00%) |
Jan 18, 2002 | 19.48 | 19.60 | 19.21 | 19.36 | 373,159 | -0.15(-0.78%) |
Jan 17, 2002 | 19.52 | 19.77 | 19.43 | 19.51 | 539,664 | +0.02(+0.09%) |
Jan 16, 2002 | 19.93 | 20.08 | 19.49 | 19.49 | 367,373 | -0.31(-1.58%) |
Jan 15, 2002 | 19.98 | 20.01 | 19.64 | 19.81 | 519,589 | +0.04(+0.21%) |
Jan 14, 2002 | 20.32 | 20.41 | 19.72 | 19.76 | 824,611 | -0.41(-2.02%) |
Jan 11, 2002 | 20.45 | 20.49 | 20.14 | 20.17 | 315,178 | -0.28(-1.37%) |
Jan 10, 2002 | 20.24 | 20.54 | 20.15 | 20.45 | 212,086 | +0.00(+0.00%) |