Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.94 | 22.23 | 20.94 | 21.90 | 60,947 | +0.33(+1.54%) |
May 28, 2002 | 21.51 | 21.68 | 20.83 | 21.57 | 62,238 | +0.29(+1.34%) |
May 27, 2002 | 21.01 | 21.68 | 21.01 | 21.28 | 83,156 | +0.00(+0.00%) |
May 24, 2002 | 21.01 | 21.68 | 21.01 | 21.28 | 82,382 | -0.21(-0.97%) |
May 23, 2002 | 20.53 | 21.62 | 20.53 | 21.49 | 67,403 | +0.39(+1.83%) |
May 22, 2002 | 20.68 | 20.97 | 20.19 | 21.10 | 63,142 | +0.67(+3.26%) |
May 21, 2002 | 20.73 | 20.97 | 20.29 | 20.44 | 104,591 | -0.34(-1.64%) |
May 20, 2002 | 20.85 | 20.95 | 20.45 | 20.78 | 50,746 | -0.09(-0.44%) |
May 17, 2002 | 21.06 | 21.06 | 20.27 | 20.87 | 71,793 | +0.15(+0.71%) |
May 16, 2002 | 20.91 | 21.45 | 20.42 | 20.72 | 41,061 | -0.18(-0.85%) |
May 15, 2002 | 20.38 | 21.29 | 20.37 | 20.90 | 66,241 | +0.11(+0.52%) |
May 14, 2002 | 20.38 | 20.79 | 20.29 | 20.79 | 89,613 | +0.31(+1.51%) |
May 13, 2002 | 20.52 | 21.06 | 20.34 | 20.48 | 61,851 | -0.22(-1.05%) |
May 10, 2002 | 21.53 | 21.53 | 20.69 | 20.70 | 62,754 | -0.36(-1.73%) |
May 09, 2002 | 21.06 | 21.53 | 20.94 | 21.07 | 33,701 | -0.14(-0.65%) |
May 08, 2002 | 21.12 | 21.37 | 20.72 | 21.20 | 36,929 | +0.20(+0.96%) |
May 07, 2002 | 21.68 | 21.68 | 21.00 | 21.00 | 32,023 | -0.49(-2.27%) |
May 06, 2002 | 21.30 | 21.96 | 21.10 | 21.49 | 77,604 | -0.11(-0.50%) |
May 03, 2002 | 21.99 | 21.99 | 21.19 | 21.60 | 42,224 | -0.28(-1.27%) |
May 02, 2002 | 21.22 | 21.99 | 21.14 | 21.88 | 65,079 | +0.58(+2.73%) |
May 01, 2002 | 21.48 | 21.48 | 20.83 | 21.30 | 70,889 | +0.12(+0.59%) |
Apr 30, 2002 | 22.27 | 22.27 | 21.03 | 21.17 | 109,627 | -1.01(-4.57%) |
Apr 29, 2002 | 22.26 | 22.26 | 21.53 | 22.19 | 56,556 | +0.43(+1.99%) |
Apr 26, 2002 | 22.14 | 22.44 | 21.75 | 21.75 | 47,776 | -0.41(-1.85%) |
Apr 25, 2002 | 22.15 | 22.16 | 21.92 | 22.16 | 38,995 | +0.16(+0.74%) |
Apr 24, 2002 | 22.16 | 22.17 | 21.84 | 22.00 | 73,343 | +0.16(+0.74%) |
Apr 23, 2002 | 21.88 | 22.16 | 21.84 | 21.84 | 55,911 | -0.22(-1.02%) |
Apr 22, 2002 | 21.92 | 22.22 | 21.83 | 22.06 | 30,086 | -0.15(-0.66%) |
Apr 19, 2002 | 22.45 | 22.45 | 21.92 | 22.21 | 26,987 | +0.12(+0.56%) |
Apr 18, 2002 | 22.46 | 22.69 | 22.05 | 22.09 | 51,650 | -0.37(-1.66%) |
Apr 17, 2002 | 22.16 | 22.61 | 22.16 | 22.46 | 95,036 | +0.05(+0.21%) |
Apr 16, 2002 | 21.92 | 22.42 | 21.76 | 22.41 | 53,974 | +0.34(+1.54%) |
Apr 15, 2002 | 22.07 | 22.42 | 21.84 | 22.07 | 66,886 | -0.27(-1.21%) |
Apr 12, 2002 | 21.50 | 22.34 | 21.48 | 22.34 | 80,574 | +0.84(+3.93%) |
Apr 11, 2002 | 21.88 | 22.43 | 21.48 | 21.50 | 91,162 | -0.84(-3.78%) |
Apr 10, 2002 | 21.84 | 22.34 | 21.84 | 22.34 | 84,448 | +0.23(+1.05%) |
Apr 09, 2002 | 22.27 | 22.34 | 21.96 | 22.11 | 38,995 | -0.17(-0.76%) |
Apr 08, 2002 | 22.04 | 22.44 | 21.44 | 22.28 | 49,713 | -0.18(-0.79%) |
Apr 05, 2002 | 21.75 | 22.64 | 21.58 | 22.46 | 82,382 | +0.46(+2.08%) |
Apr 04, 2002 | 21.81 | 22.00 | 21.57 | 22.00 | 28,924 | +0.20(+0.92%) |
Apr 03, 2002 | 21.68 | 21.99 | 21.30 | 21.80 | 72,052 | +0.50(+2.36%) |
Apr 02, 2002 | 22.06 | 22.06 | 21.22 | 21.30 | 96,973 | -0.76(-3.44%) |
Apr 01, 2002 | 23.60 | 23.62 | 21.90 | 22.06 | 173,028 | -1.27(-5.44%) |
Mar 29, 2002 | 23.04 | 23.85 | 23.04 | 23.33 | 509,658 | +0.00(+0.00%) |
Mar 28, 2002 | 23.04 | 23.85 | 23.04 | 23.33 | 509,658 | +0.67(+2.97%) |
Mar 27, 2002 | 22.25 | 22.65 | 22.25 | 22.65 | 62,238 | +0.21(+0.93%) |
Mar 26, 2002 | 22.76 | 22.77 | 21.88 | 22.44 | 92,195 | -0.18(-0.79%) |
Mar 25, 2002 | 22.46 | 22.81 | 22.27 | 22.62 | 67,145 | +0.16(+0.72%) |
Mar 22, 2002 | 22.06 | 22.46 | 21.88 | 22.46 | 33,572 | +0.30(+1.36%) |
Mar 21, 2002 | 21.69 | 22.23 | 21.59 | 22.16 | 36,026 | +0.40(+1.85%) |
Mar 20, 2002 | 22.45 | 22.45 | 21.75 | 21.75 | 23,888 | -0.65(-2.90%) |
Mar 19, 2002 | 21.92 | 22.46 | 21.92 | 22.40 | 53,845 | +0.04(+0.17%) |
Mar 18, 2002 | 21.76 | 22.45 | 21.76 | 22.37 | 57,460 | +0.60(+2.78%) |
Mar 15, 2002 | 21.79 | 22.03 | 21.48 | 21.76 | 59,268 | -0.01(-0.06%) |
Mar 14, 2002 | 21.15 | 21.78 | 21.14 | 21.77 | 26,341 | +0.46(+2.17%) |
Mar 13, 2002 | 21.96 | 21.96 | 21.25 | 21.31 | 18,077 | -0.64(-2.93%) |
Mar 12, 2002 | 21.68 | 21.96 | 21.37 | 21.96 | 18,206 | +0.25(+1.14%) |
Mar 11, 2002 | 22.04 | 22.04 | 21.53 | 21.71 | 18,723 | -0.19(-0.88%) |
Mar 08, 2002 | 21.73 | 22.07 | 21.73 | 21.90 | 51,779 | -0.17(-0.77%) |
Mar 07, 2002 | 22.33 | 22.33 | 21.73 | 22.07 | 40,416 | -0.27(-1.21%) |
Mar 06, 2002 | 21.85 | 22.42 | 21.57 | 22.34 | 54,490 | +0.21(+0.94%) |
Mar 05, 2002 | 21.88 | 22.36 | 21.79 | 22.13 | 63,529 | +0.14(+0.63%) |
Mar 04, 2002 | 21.52 | 22.07 | 21.18 | 21.99 | 57,719 | +0.81(+3.84%) |
Mar 01, 2002 | 21.39 | 21.58 | 20.91 | 21.18 | 60,947 | -0.43(-2.01%) |
Feb 28, 2002 | 21.41 | 21.71 | 21.14 | 21.61 | 52,424 | +0.05(+0.25%) |
Feb 27, 2002 | 21.38 | 21.92 | 21.38 | 21.56 | 46,872 | -0.31(-1.42%) |
Feb 26, 2002 | 21.11 | 21.92 | 21.10 | 21.87 | 26,987 | +0.65(+3.07%) |
Feb 25, 2002 | 21.68 | 22.07 | 21.06 | 21.22 | 44,031 | -0.58(-2.66%) |
Feb 22, 2002 | 21.30 | 21.80 | 21.30 | 21.80 | 57,977 | +0.64(+3.04%) |
Feb 21, 2002 | 22.06 | 22.38 | 21.14 | 21.16 | 75,280 | -1.29(-5.76%) |
Feb 20, 2002 | 21.57 | 22.45 | 21.30 | 22.45 | 67,790 | +0.88(+4.06%) |
Feb 19, 2002 | 21.31 | 21.86 | 21.30 | 21.58 | 34,605 | +0.08(+0.36%) |
Feb 18, 2002 | 21.89 | 21.89 | 21.30 | 21.50 | 59,785 | +0.00(+0.00%) |
Feb 15, 2002 | 21.89 | 21.89 | 21.30 | 21.50 | 59,785 | -0.30(-1.39%) |
Feb 14, 2002 | 21.84 | 22.06 | 21.22 | 21.80 | 79,412 | -0.01(-0.04%) |
Feb 13, 2002 | 21.30 | 22.22 | 21.07 | 21.81 | 100,846 | +0.56(+2.62%) |
Feb 12, 2002 | 20.45 | 21.37 | 20.45 | 21.25 | 47,776 | +0.15(+0.73%) |
Feb 11, 2002 | 21.20 | 21.21 | 20.48 | 21.10 | 28,794 | -0.19(-0.87%) |
Feb 08, 2002 | 19.76 | 21.30 | 19.67 | 21.28 | 123,831 | +1.45(+7.30%) |
Feb 07, 2002 | 20.62 | 21.15 | 19.83 | 19.83 | 116,729 | -0.85(-4.12%) |
Feb 06, 2002 | 21.48 | 21.48 | 20.64 | 20.69 | 38,737 | -0.61(-2.87%) |
Feb 05, 2002 | 20.98 | 21.37 | 20.91 | 21.30 | 27,891 | +0.15(+0.73%) |
Feb 04, 2002 | 21.38 | 21.68 | 20.87 | 21.14 | 73,343 | -0.24(-1.12%) |
Feb 01, 2002 | 21.62 | 21.75 | 20.41 | 21.38 | 59,397 | -0.36(-1.64%) |
Jan 31, 2002 | 21.57 | 21.82 | 20.95 | 21.74 | 66,241 | +0.18(+0.83%) |
Jan 30, 2002 | 21.06 | 21.67 | 20.14 | 21.56 | 80,703 | +0.88(+4.27%) |
Jan 29, 2002 | 21.10 | 21.41 | 20.14 | 20.68 | 54,232 | -0.97(-4.47%) |
Jan 28, 2002 | 21.57 | 21.70 | 20.99 | 21.65 | 61,851 | +0.02(+0.11%) |
Jan 25, 2002 | 21.19 | 22.26 | 21.18 | 21.62 | 83,802 | -0.46(-2.07%) |
Jan 24, 2002 | 23.08 | 23.08 | 22.06 | 22.08 | 298,538 | -0.48(-2.13%) |
Jan 23, 2002 | 22.09 | 23.12 | 21.91 | 22.56 | 406,228 | +0.67(+3.08%) |
Jan 22, 2002 | 21.10 | 22.72 | 20.86 | 21.89 | 230,359 | +0.54(+2.54%) |
Jan 21, 2002 | 20.21 | 21.35 | 20.02 | 21.34 | 158,953 | +0.00(+0.00%) |
Jan 18, 2002 | 20.21 | 21.35 | 20.02 | 21.34 | 158,436 | +0.51(+2.45%) |
Jan 17, 2002 | 20.34 | 20.84 | 20.32 | 20.83 | 36,929 | +0.60(+2.99%) |
Jan 16, 2002 | 20.41 | 20.67 | 19.57 | 20.23 | 71,664 | -0.19(-0.91%) |
Jan 15, 2002 | 20.41 | 20.42 | 19.71 | 20.41 | 73,859 | +0.70(+3.58%) |
Jan 14, 2002 | 20.38 | 20.45 | 19.52 | 19.71 | 62,884 | -0.19(-0.97%) |
Jan 11, 2002 | 20.15 | 20.38 | 19.80 | 19.90 | 43,644 | -0.50(-2.47%) |
Jan 10, 2002 | 20.51 | 20.52 | 20.14 | 20.41 | 58,622 | -0.23(-1.13%) |