Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.83 | 21.83 | 21.48 | 21.60 | 238,127 | -0.40(-1.82%) |
May 28, 2002 | 22.15 | 22.18 | 21.77 | 22.00 | 293,295 | +0.05(+0.23%) |
May 27, 2002 | 21.77 | 21.96 | 21.45 | 21.95 | 164,100 | +0.00(+0.00%) |
May 24, 2002 | 21.77 | 21.96 | 21.45 | 21.95 | 162,226 | +0.33(+1.54%) |
May 23, 2002 | 21.43 | 21.73 | 21.22 | 21.62 | 176,047 | +0.14(+0.64%) |
May 22, 2002 | 21.42 | 21.49 | 21.20 | 21.48 | 125,095 | +0.06(+0.28%) |
May 21, 2002 | 21.39 | 21.55 | 21.17 | 21.42 | 175,930 | +0.11(+0.52%) |
May 20, 2002 | 21.34 | 21.54 | 21.22 | 21.31 | 152,738 | +0.00(+0.00%) |
May 17, 2002 | 21.50 | 21.68 | 21.14 | 21.31 | 276,897 | -0.19(-0.87%) |
May 16, 2002 | 21.94 | 21.94 | 21.26 | 21.50 | 496,400 | +0.75(+3.62%) |
May 15, 2002 | 20.87 | 20.99 | 20.66 | 20.75 | 143,016 | +0.00(+0.00%) |
May 14, 2002 | 20.49 | 20.87 | 20.49 | 20.75 | 225,945 | +0.22(+1.08%) |
May 13, 2002 | 20.27 | 20.58 | 20.12 | 20.52 | 135,754 | +0.26(+1.26%) |
May 10, 2002 | 20.13 | 20.29 | 19.65 | 20.27 | 252,534 | +0.22(+1.11%) |
May 09, 2002 | 20.45 | 20.62 | 20.00 | 20.05 | 232,739 | -0.43(-2.09%) |
May 08, 2002 | 20.34 | 20.74 | 20.32 | 20.47 | 149,224 | +0.15(+0.76%) |
May 07, 2002 | 20.33 | 20.49 | 19.76 | 20.32 | 348,464 | +0.16(+0.80%) |
May 06, 2002 | 19.87 | 20.34 | 19.81 | 20.16 | 481,525 | +0.28(+1.42%) |
May 03, 2002 | 19.91 | 20.06 | 19.84 | 19.88 | 292,710 | -0.07(-0.34%) |
May 02, 2002 | 19.64 | 19.98 | 19.64 | 19.94 | 197,951 | +0.30(+1.52%) |
May 01, 2002 | 19.82 | 19.82 | 19.25 | 19.64 | 505,654 | +0.01(+0.04%) |
Apr 30, 2002 | 19.29 | 19.74 | 19.23 | 19.64 | 333,237 | +0.34(+1.77%) |
Apr 29, 2002 | 19.51 | 19.51 | 19.08 | 19.29 | 223,954 | -0.09(-0.44%) |
Apr 26, 2002 | 19.64 | 19.67 | 19.36 | 19.38 | 644,219 | -0.11(-0.57%) |
Apr 25, 2002 | 18.98 | 19.62 | 18.40 | 19.49 | 439,709 | +0.63(+3.35%) |
Apr 24, 2002 | 19.47 | 19.65 | 18.61 | 18.86 | 221,611 | -0.58(-2.99%) |
Apr 23, 2002 | 19.47 | 19.49 | 19.29 | 19.44 | 197,014 | -0.02(-0.09%) |
Apr 22, 2002 | 19.55 | 19.55 | 19.45 | 19.46 | 236,604 | -0.01(-0.04%) |
Apr 19, 2002 | 19.55 | 19.61 | 18.95 | 19.47 | 268,112 | +0.11(+0.57%) |
Apr 18, 2002 | 20.05 | 20.05 | 19.19 | 19.35 | 202,167 | -0.69(-3.45%) |
Apr 17, 2002 | 20.36 | 20.49 | 19.98 | 20.05 | 98,858 | -0.18(-0.89%) |
Apr 16, 2002 | 19.99 | 20.68 | 19.76 | 20.23 | 458,450 | +0.07(+0.34%) |
Apr 15, 2002 | 20.23 | 20.23 | 19.12 | 20.16 | 403,633 | -0.03(-0.17%) |
Apr 12, 2002 | 20.96 | 20.96 | 20.16 | 20.19 | 386,649 | -0.68(-3.27%) |
Apr 11, 2002 | 21.34 | 21.34 | 20.78 | 20.87 | 77,540 | -0.51(-2.39%) |
Apr 10, 2002 | 21.26 | 21.64 | 21.26 | 21.39 | 184,949 | +0.08(+0.36%) |
Apr 09, 2002 | 21.32 | 21.42 | 21.28 | 21.31 | 150,513 | +0.04(+0.20%) |
Apr 08, 2002 | 20.49 | 21.27 | 20.34 | 21.27 | 217,043 | +0.61(+2.98%) |
Apr 05, 2002 | 20.58 | 20.93 | 20.29 | 20.65 | 146,062 | +0.24(+1.17%) |
Apr 04, 2002 | 19.64 | 20.42 | 19.64 | 20.41 | 368,728 | +0.65(+3.28%) |
Apr 03, 2002 | 20.11 | 20.11 | 19.58 | 19.76 | 106,003 | -0.39(-1.95%) |
Apr 02, 2002 | 20.23 | 20.46 | 20.16 | 20.16 | 125,564 | -0.11(-0.55%) |
Apr 01, 2002 | 20.36 | 20.36 | 19.89 | 20.27 | 322,695 | +0.02(+0.08%) |
Mar 29, 2002 | 20.49 | 20.67 | 20.23 | 20.25 | 121,464 | +0.00(+0.00%) |
Mar 28, 2002 | 20.49 | 20.67 | 20.23 | 20.25 | 121,464 | -0.30(-1.45%) |
Mar 27, 2002 | 20.66 | 20.72 | 20.32 | 20.55 | 136,808 | +0.04(+0.21%) |
Mar 26, 2002 | 20.19 | 20.69 | 20.19 | 20.51 | 122,753 | +0.49(+2.43%) |
Mar 25, 2002 | 20.26 | 20.66 | 19.95 | 20.02 | 200,059 | -0.41(-2.01%) |
Mar 22, 2002 | 20.49 | 20.65 | 20.32 | 20.43 | 139,737 | -0.02(-0.08%) |
Mar 21, 2002 | 20.54 | 20.72 | 20.15 | 20.45 | 193,031 | -0.31(-1.48%) |
Mar 20, 2002 | 21.03 | 21.07 | 20.67 | 20.75 | 106,471 | -0.49(-2.29%) |
Mar 19, 2002 | 21.49 | 21.49 | 21.00 | 21.24 | 122,401 | -0.16(-0.76%) |
Mar 18, 2002 | 21.34 | 21.47 | 21.29 | 21.40 | 158,360 | +0.05(+0.24%) |
Mar 15, 2002 | 21.22 | 21.57 | 21.22 | 21.35 | 197,365 | -0.09(-0.40%) |
Mar 14, 2002 | 21.39 | 21.63 | 21.34 | 21.44 | 124,041 | +0.21(+1.01%) |
Mar 13, 2002 | 21.77 | 21.77 | 20.98 | 21.22 | 290,016 | -0.55(-2.51%) |
Mar 12, 2002 | 22.07 | 22.20 | 21.69 | 21.77 | 296,224 | -0.64(-2.86%) |
Mar 11, 2002 | 22.62 | 22.62 | 22.20 | 22.41 | 165,154 | -0.21(-0.94%) |
Mar 08, 2002 | 22.45 | 22.75 | 21.86 | 22.62 | 187,995 | +0.21(+0.95%) |
Mar 07, 2002 | 22.54 | 22.62 | 22.25 | 22.41 | 222,782 | -0.20(-0.91%) |
Mar 06, 2002 | 22.50 | 22.62 | 21.94 | 22.62 | 183,661 | -0.09(-0.41%) |
Mar 05, 2002 | 22.21 | 22.71 | 22.11 | 22.71 | 193,383 | +0.28(+1.26%) |
Mar 04, 2002 | 22.85 | 23.11 | 22.40 | 22.43 | 363,105 | -0.41(-1.79%) |
Mar 01, 2002 | 21.92 | 22.84 | 21.92 | 22.84 | 2,354,331 | +0.73(+3.28%) |
Feb 28, 2002 | 20.80 | 22.28 | 20.55 | 22.11 | 664,952 | +1.11(+5.28%) |
Feb 27, 2002 | 21.34 | 21.34 | 20.75 | 21.00 | 171,362 | -0.16(-0.77%) |
Feb 26, 2002 | 21.15 | 21.22 | 21.00 | 21.16 | 153,090 | -0.05(-0.24%) |
Feb 25, 2002 | 20.64 | 21.26 | 20.64 | 21.22 | 147,116 | +0.61(+2.98%) |
Feb 22, 2002 | 20.19 | 20.75 | 20.08 | 20.60 | 177,101 | +0.41(+2.03%) |
Feb 21, 2002 | 20.83 | 21.00 | 20.19 | 20.19 | 159,415 | -0.58(-2.79%) |
Feb 20, 2002 | 20.08 | 20.90 | 20.05 | 20.77 | 113,499 | +0.49(+2.40%) |
Feb 19, 2002 | 20.15 | 20.47 | 19.89 | 20.29 | 84,802 | -0.03(-0.17%) |
Feb 18, 2002 | 19.93 | 20.50 | 19.78 | 20.32 | 120,879 | +0.00(+0.00%) |
Feb 15, 2002 | 19.93 | 20.50 | 19.78 | 20.32 | 120,761 | +0.31(+1.54%) |
Feb 14, 2002 | 20.15 | 20.16 | 19.93 | 20.01 | 125,915 | -0.14(-0.68%) |
Feb 13, 2002 | 19.85 | 20.46 | 19.85 | 20.15 | 131,186 | +0.31(+1.55%) |
Feb 12, 2002 | 20.36 | 20.36 | 19.81 | 19.84 | 130,952 | -0.52(-2.56%) |
Feb 11, 2002 | 20.02 | 20.40 | 19.76 | 20.36 | 150,044 | +0.17(+0.85%) |
Feb 08, 2002 | 19.47 | 20.23 | 19.47 | 20.19 | 94,524 | +0.64(+3.28%) |
Feb 07, 2002 | 19.93 | 20.12 | 19.49 | 19.55 | 121,698 | -0.51(-2.55%) |
Feb 06, 2002 | 20.11 | 20.17 | 19.82 | 20.06 | 125,330 | +0.16(+0.82%) |
Feb 05, 2002 | 19.82 | 20.49 | 19.81 | 19.90 | 115,373 | +0.16(+0.82%) |
Feb 04, 2002 | 20.29 | 20.53 | 19.73 | 19.74 | 313,442 | -0.55(-2.69%) |
Feb 01, 2002 | 20.17 | 20.49 | 19.85 | 20.29 | 202,519 | +0.13(+0.64%) |
Jan 31, 2002 | 19.76 | 20.28 | 19.75 | 20.16 | 179,093 | +0.49(+2.47%) |
Jan 30, 2002 | 19.25 | 19.80 | 19.18 | 19.67 | 187,292 | +0.38(+1.95%) |
Jan 29, 2002 | 19.31 | 19.38 | 18.70 | 19.29 | 11,713 | -0.22(-1.14%) |
Jan 28, 2002 | 19.34 | 19.53 | 19.23 | 19.52 | 469,109 | +0.20(+1.06%) |
Jan 25, 2002 | 18.75 | 19.48 | 18.70 | 19.31 | 187,995 | +0.57(+3.05%) |
Jan 24, 2002 | 18.57 | 19.21 | 18.57 | 18.74 | 209,664 | +0.18(+0.97%) |
Jan 23, 2002 | 18.36 | 18.78 | 18.17 | 18.56 | 93,704 | +0.16(+0.88%) |
Jan 22, 2002 | 17.96 | 18.45 | 17.93 | 18.40 | 242,812 | +0.38(+2.13%) |
Jan 21, 2002 | 17.93 | 18.18 | 17.83 | 18.01 | 139,620 | +0.00(+0.00%) |
Jan 18, 2002 | 17.93 | 18.18 | 17.83 | 18.01 | 136,926 | -0.12(-0.66%) |
Jan 17, 2002 | 17.50 | 18.17 | 17.43 | 18.13 | 134,232 | +0.60(+3.41%) |
Jan 16, 2002 | 17.26 | 17.76 | 17.08 | 17.54 | 202,402 | +0.26(+1.53%) |
Jan 15, 2002 | 17.84 | 17.95 | 16.99 | 17.27 | 278,185 | -0.61(-3.44%) |
Jan 14, 2002 | 18.14 | 18.36 | 17.83 | 17.89 | 215,989 | -0.26(-1.46%) |
Jan 11, 2002 | 18.44 | 18.95 | 18.14 | 18.15 | 260,030 | -0.64(-3.41%) |
Jan 10, 2002 | 18.86 | 19.10 | 18.57 | 18.79 | 93,353 | -0.22(-1.17%) |