Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.30 | 20.32 | 19.17 | 19.51 | 199,900 | -1.10(-5.34%) |
May 28, 2002 | 20.50 | 20.70 | 20.26 | 20.61 | 139,100 | +0.36(+1.78%) |
May 27, 2002 | 20.61 | 20.84 | 20.00 | 20.25 | 115,000 | +0.00(+0.00%) |
May 24, 2002 | 20.61 | 20.84 | 20.00 | 20.25 | 113,800 | -0.56(-2.69%) |
May 23, 2002 | 20.49 | 20.81 | 20.04 | 20.81 | 78,100 | +0.50(+2.46%) |
May 22, 2002 | 20.41 | 20.60 | 20.17 | 20.31 | 200,200 | -0.20(-0.98%) |
May 21, 2002 | 20.80 | 21.05 | 20.30 | 20.51 | 133,300 | -0.12(-0.58%) |
May 20, 2002 | 21.01 | 21.15 | 20.60 | 20.63 | 74,100 | -0.37(-1.76%) |
May 17, 2002 | 20.77 | 21.17 | 20.60 | 21.00 | 84,000 | +0.22(+1.06%) |
May 16, 2002 | 20.74 | 20.93 | 20.52 | 20.78 | 121,700 | +0.06(+0.29%) |
May 15, 2002 | 20.09 | 20.95 | 20.00 | 20.72 | 450,500 | +0.65(+3.24%) |
May 14, 2002 | 19.47 | 20.45 | 19.27 | 20.07 | 1,984,700 | +0.60(+3.08%) |
May 13, 2002 | 19.91 | 20.10 | 19.07 | 19.47 | 510,500 | -0.43(-2.16%) |
May 10, 2002 | 20.50 | 20.50 | 18.61 | 19.90 | 446,700 | -0.30(-1.49%) |
May 09, 2002 | 20.91 | 21.30 | 20.20 | 20.20 | 108,600 | -0.90(-4.27%) |
May 08, 2002 | 20.25 | 21.55 | 20.25 | 21.10 | 156,900 | +1.00(+4.98%) |
May 07, 2002 | 20.30 | 20.70 | 19.70 | 20.10 | 138,200 | +0.10(+0.50%) |
May 06, 2002 | 20.21 | 20.35 | 19.75 | 20.00 | 72,600 | -0.39(-1.91%) |
May 03, 2002 | 20.22 | 20.49 | 19.79 | 20.39 | 92,100 | -0.01(-0.05%) |
May 02, 2002 | 20.43 | 20.80 | 20.08 | 20.40 | 269,800 | -0.42(-2.02%) |
May 01, 2002 | 21.04 | 21.35 | 20.05 | 20.82 | 333,500 | -0.40(-1.89%) |
Apr 30, 2002 | 21.59 | 21.90 | 20.95 | 21.22 | 280,500 | -0.64(-2.92%) |
Apr 29, 2002 | 22.16 | 22.30 | 21.60 | 21.86 | 105,800 | -0.39(-1.76%) |
Apr 26, 2002 | 22.64 | 23.05 | 22.09 | 22.25 | 210,700 | -0.45(-1.98%) |
Apr 25, 2002 | 22.00 | 23.05 | 22.00 | 22.70 | 326,900 | +0.66(+2.99%) |
Apr 24, 2002 | 22.25 | 22.81 | 22.02 | 22.04 | 115,500 | -0.22(-0.99%) |
Apr 23, 2002 | 21.21 | 22.55 | 21.21 | 22.26 | 179,500 | +0.99(+4.65%) |
Apr 22, 2002 | 22.02 | 22.19 | 21.22 | 21.27 | 147,600 | -0.82(-3.71%) |
Apr 19, 2002 | 22.30 | 22.30 | 21.90 | 22.09 | 76,700 | -0.09(-0.41%) |
Apr 18, 2002 | 22.52 | 22.69 | 21.17 | 22.18 | 214,600 | -0.33(-1.47%) |
Apr 17, 2002 | 22.58 | 22.76 | 22.30 | 22.51 | 173,900 | +0.01(+0.05%) |
Apr 16, 2002 | 21.13 | 22.74 | 21.12 | 22.50 | 675,700 | +1.13(+5.29%) |
Apr 15, 2002 | 20.86 | 21.45 | 20.76 | 21.37 | 113,900 | +0.60(+2.89%) |
Apr 12, 2002 | 20.35 | 20.85 | 20.25 | 20.77 | 359,600 | +0.42(+2.06%) |
Apr 11, 2002 | 20.30 | 20.47 | 19.99 | 20.35 | 229,100 | +0.16(+0.80%) |
Apr 10, 2002 | 19.61 | 20.30 | 18.85 | 20.19 | 362,700 | +0.48(+2.43%) |
Apr 09, 2002 | 19.75 | 20.25 | 19.63 | 19.71 | 226,600 | -0.04(-0.20%) |
Apr 08, 2002 | 19.97 | 20.09 | 19.57 | 19.75 | 217,400 | -0.24(-1.20%) |
Apr 05, 2002 | 20.18 | 20.66 | 19.98 | 19.99 | 355,700 | -0.01(-0.05%) |
Apr 04, 2002 | 19.80 | 20.15 | 19.76 | 20.00 | 102,500 | +0.22(+1.11%) |
Apr 03, 2002 | 20.45 | 20.45 | 19.75 | 19.78 | 238,300 | -0.60(-2.94%) |
Apr 02, 2002 | 20.55 | 20.72 | 20.10 | 20.38 | 133,600 | -0.06(-0.29%) |
Apr 01, 2002 | 20.27 | 20.65 | 19.85 | 20.44 | 121,600 | -0.03(-0.15%) |
Mar 29, 2002 | 20.69 | 20.83 | 20.25 | 20.47 | 190,000 | +0.00(+0.00%) |
Mar 28, 2002 | 20.69 | 20.83 | 20.25 | 20.47 | 189,800 | +0.02(+0.10%) |
Mar 27, 2002 | 20.34 | 20.70 | 20.20 | 20.45 | 185,700 | +0.09(+0.44%) |
Mar 26, 2002 | 19.83 | 20.57 | 19.83 | 20.36 | 97,900 | +0.46(+2.31%) |
Mar 25, 2002 | 19.98 | 20.09 | 19.63 | 19.90 | 180,700 | +0.13(+0.66%) |
Mar 22, 2002 | 20.30 | 20.30 | 19.76 | 19.77 | 310,400 | -0.36(-1.79%) |
Mar 21, 2002 | 20.00 | 20.38 | 19.67 | 20.13 | 145,300 | +0.50(+2.55%) |
Mar 20, 2002 | 20.02 | 20.23 | 19.58 | 19.63 | 460,200 | -0.43(-2.14%) |
Mar 19, 2002 | 20.85 | 20.85 | 19.88 | 20.06 | 491,300 | -0.66(-3.19%) |
Mar 18, 2002 | 20.98 | 21.10 | 20.18 | 20.72 | 246,600 | -0.14(-0.67%) |
Mar 15, 2002 | 19.90 | 21.14 | 19.85 | 20.86 | 227,500 | +0.10(+0.48%) |
Mar 14, 2002 | 21.18 | 21.40 | 20.64 | 20.76 | 99,800 | -0.35(-1.66%) |
Mar 13, 2002 | 21.99 | 22.00 | 20.95 | 21.11 | 159,400 | -0.80(-3.65%) |
Mar 12, 2002 | 22.10 | 22.14 | 21.60 | 21.91 | 90,700 | -0.57(-2.54%) |
Mar 11, 2002 | 22.55 | 22.78 | 22.17 | 22.48 | 118,600 | -0.27(-1.19%) |
Mar 08, 2002 | 22.60 | 23.15 | 22.33 | 22.75 | 530,500 | +0.45(+2.02%) |
Mar 07, 2002 | 22.29 | 22.72 | 22.07 | 22.30 | 263,800 | +0.05(+0.22%) |
Mar 06, 2002 | 21.86 | 22.30 | 21.60 | 22.25 | 198,700 | +0.13(+0.59%) |
Mar 05, 2002 | 22.00 | 22.65 | 21.89 | 22.12 | 329,800 | +0.08(+0.36%) |
Mar 04, 2002 | 21.89 | 22.40 | 21.45 | 22.04 | 313,200 | +0.33(+1.52%) |
Mar 01, 2002 | 20.19 | 21.85 | 20.00 | 21.71 | 225,900 | +1.57(+7.80%) |
Feb 28, 2002 | 20.85 | 20.86 | 20.00 | 20.14 | 104,500 | -0.72(-3.45%) |
Feb 27, 2002 | 20.81 | 21.25 | 20.60 | 20.86 | 178,500 | +0.05(+0.24%) |
Feb 26, 2002 | 20.64 | 21.15 | 20.31 | 20.81 | 195,500 | +0.28(+1.36%) |
Feb 25, 2002 | 20.19 | 20.75 | 19.92 | 20.53 | 188,600 | +0.49(+2.45%) |
Feb 22, 2002 | 19.79 | 20.24 | 19.72 | 20.04 | 231,100 | +0.28(+1.42%) |
Feb 21, 2002 | 20.07 | 20.16 | 19.76 | 19.76 | 304,300 | -0.22(-1.10%) |
Feb 20, 2002 | 20.00 | 20.50 | 19.76 | 19.98 | 276,400 | +0.08(+0.40%) |
Feb 19, 2002 | 20.58 | 21.15 | 19.76 | 19.90 | 211,000 | -0.92(-4.42%) |
Feb 18, 2002 | 21.71 | 21.85 | 20.75 | 20.82 | 270,800 | +0.00(+0.00%) |
Feb 15, 2002 | 21.71 | 21.85 | 20.75 | 20.82 | 270,600 | -1.02(-4.67%) |
Feb 14, 2002 | 22.59 | 22.59 | 21.73 | 21.84 | 117,200 | -0.65(-2.89%) |
Feb 13, 2002 | 22.68 | 23.18 | 22.38 | 22.49 | 100,600 | -0.01(-0.04%) |
Feb 12, 2002 | 23.01 | 23.05 | 22.28 | 22.50 | 343,000 | -0.54(-2.34%) |
Feb 11, 2002 | 22.25 | 23.15 | 22.03 | 23.04 | 188,500 | +0.79(+3.55%) |
Feb 08, 2002 | 22.40 | 22.40 | 21.51 | 22.25 | 86,400 | +0.25(+1.14%) |
Feb 07, 2002 | 22.14 | 22.55 | 21.93 | 22.00 | 181,300 | -0.29(-1.30%) |
Feb 06, 2002 | 21.76 | 22.54 | 21.74 | 22.29 | 221,000 | +0.49(+2.25%) |
Feb 05, 2002 | 21.80 | 22.20 | 21.48 | 21.80 | 744,400 | -0.24(-1.09%) |
Feb 04, 2002 | 22.14 | 22.18 | 21.30 | 22.04 | 205,500 | -0.50(-2.22%) |
Feb 01, 2002 | 22.54 | 22.60 | 22.00 | 22.54 | 212,000 | -0.01(-0.04%) |
Jan 31, 2002 | 22.74 | 23.25 | 22.50 | 22.55 | 163,400 | -0.47(-2.04%) |
Jan 30, 2002 | 23.05 | 23.10 | 22.37 | 23.02 | 183,200 | +0.09(+0.39%) |
Jan 29, 2002 | 23.32 | 23.80 | 22.81 | 22.93 | 246,300 | -0.53(-2.26%) |
Jan 28, 2002 | 23.20 | 23.62 | 23.20 | 23.46 | 261,500 | +0.11(+0.47%) |
Jan 25, 2002 | 23.50 | 23.60 | 23.21 | 23.35 | 221,000 | -0.20(-0.85%) |
Jan 24, 2002 | 23.00 | 24.21 | 22.96 | 23.55 | 348,400 | +0.33(+1.42%) |
Jan 23, 2002 | 22.71 | 23.24 | 22.61 | 23.22 | 148,300 | +0.57(+2.52%) |
Jan 22, 2002 | 24.05 | 24.05 | 22.65 | 22.65 | 127,100 | -1.01(-4.27%) |
Jan 21, 2002 | 23.65 | 23.75 | 23.37 | 23.66 | 102,400 | +0.00(+0.00%) |
Jan 18, 2002 | 23.65 | 23.75 | 23.37 | 23.66 | 101,100 | -0.34(-1.42%) |
Jan 17, 2002 | 23.76 | 24.00 | 23.08 | 24.00 | 125,500 | +0.42(+1.78%) |
Jan 16, 2002 | 23.48 | 24.10 | 22.76 | 23.58 | 236,800 | -0.14(-0.59%) |
Jan 15, 2002 | 23.80 | 23.90 | 22.62 | 23.72 | 114,200 | +0.37(+1.58%) |
Jan 14, 2002 | 23.50 | 23.63 | 22.86 | 23.35 | 176,400 | -0.19(-0.81%) |
Jan 11, 2002 | 24.00 | 24.59 | 23.53 | 23.54 | 43,100 | -0.64(-2.65%) |
Jan 10, 2002 | 24.89 | 24.90 | 23.85 | 24.18 | 122,400 | +0.92(+3.96%) |