Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.50 | 21.99 | 21.43 | 21.89 | 1,640,876 | -0.06(-0.28%) |
May 28, 2002 | 22.25 | 22.29 | 21.90 | 21.96 | 908,057 | -0.25(-1.10%) |
May 27, 2002 | 22.34 | 22.57 | 22.11 | 22.20 | 914,586 | +0.00(+0.00%) |
May 24, 2002 | 22.34 | 22.57 | 22.11 | 22.20 | 26,116 | -0.13(-0.60%) |
May 23, 2002 | 22.06 | 22.43 | 21.91 | 22.33 | 2,078,582 | +0.28(+1.27%) |
May 22, 2002 | 21.79 | 22.07 | 21.79 | 22.06 | 1,354,382 | +0.11(+0.52%) |
May 21, 2002 | 22.11 | 22.29 | 21.91 | 21.94 | 1,427,246 | -0.05(-0.24%) |
May 20, 2002 | 22.09 | 22.11 | 21.79 | 21.99 | 1,576,108 | -0.08(-0.36%) |
May 17, 2002 | 22.05 | 22.16 | 21.87 | 22.07 | 1,166,607 | +0.03(+0.14%) |
May 16, 2002 | 22.10 | 22.29 | 21.96 | 22.04 | 1,624,945 | -0.15(-0.67%) |
May 15, 2002 | 22.21 | 22.59 | 22.06 | 22.19 | 3,399,013 | +0.33(+1.51%) |
May 14, 2002 | 21.56 | 21.89 | 21.52 | 21.86 | 1,477,911 | +0.50(+2.33%) |
May 13, 2002 | 21.24 | 21.42 | 21.01 | 21.37 | 1,147,803 | +0.13(+0.63%) |
May 10, 2002 | 21.32 | 21.38 | 21.17 | 21.23 | 1,248,089 | -0.08(-0.36%) |
May 09, 2002 | 21.23 | 21.55 | 21.23 | 21.31 | 1,354,121 | +0.01(+0.05%) |
May 08, 2002 | 21.25 | 21.50 | 21.16 | 21.30 | 2,265,051 | +0.18(+0.83%) |
May 07, 2002 | 20.79 | 21.31 | 20.76 | 21.12 | 1,863,124 | +0.44(+2.11%) |
May 06, 2002 | 20.62 | 20.84 | 20.58 | 20.68 | 2,557,290 | +0.06(+0.28%) |
May 03, 2002 | 20.56 | 20.66 | 20.33 | 20.63 | 1,050,129 | +0.12(+0.60%) |
May 02, 2002 | 20.03 | 20.59 | 20.01 | 20.50 | 1,801,229 | +0.51(+2.55%) |
May 01, 2002 | 19.99 | 20.18 | 19.59 | 20.00 | 2,738,536 | -0.03(-0.17%) |
Apr 30, 2002 | 19.66 | 20.16 | 19.64 | 20.03 | 1,611,887 | +0.41(+2.07%) |
Apr 29, 2002 | 19.95 | 20.01 | 19.60 | 19.62 | 1,485,746 | -0.33(-1.65%) |
Apr 26, 2002 | 19.91 | 20.16 | 19.90 | 19.95 | 1,283,346 | +0.10(+0.52%) |
Apr 25, 2002 | 19.99 | 19.99 | 19.60 | 19.85 | 1,713,217 | -0.19(-0.94%) |
Apr 24, 2002 | 20.05 | 20.35 | 19.95 | 20.04 | 2,301,875 | +0.03(+0.17%) |
Apr 23, 2002 | 20.20 | 20.27 | 19.95 | 20.00 | 1,803,318 | -0.20(-0.99%) |
Apr 22, 2002 | 20.58 | 20.58 | 20.16 | 20.20 | 1,461,458 | -0.28(-1.38%) |
Apr 19, 2002 | 20.56 | 20.74 | 20.40 | 20.49 | 1,671,431 | +0.18(+0.91%) |
Apr 18, 2002 | 21.02 | 21.06 | 20.06 | 20.30 | 3,757,849 | -0.72(-3.42%) |
Apr 17, 2002 | 21.12 | 21.23 | 21.02 | 21.02 | 1,895,769 | -0.16(-0.78%) |
Apr 16, 2002 | 20.68 | 21.21 | 20.66 | 21.19 | 1,760,226 | +0.58(+2.82%) |
Apr 15, 2002 | 20.85 | 20.87 | 20.60 | 20.60 | 1,056,919 | -0.21(-0.99%) |
Apr 12, 2002 | 20.87 | 20.96 | 20.68 | 20.81 | 1,196,379 | +0.03(+0.15%) |
Apr 11, 2002 | 21.03 | 21.17 | 20.78 | 20.78 | 1,404,002 | -0.25(-1.18%) |
Apr 10, 2002 | 20.74 | 21.11 | 20.65 | 21.03 | 1,683,706 | +0.29(+1.40%) |
Apr 09, 2002 | 20.63 | 20.78 | 20.47 | 20.74 | 1,432,991 | +0.10(+0.48%) |
Apr 08, 2002 | 20.39 | 20.69 | 20.23 | 20.64 | 2,092,423 | +0.10(+0.47%) |
Apr 05, 2002 | 20.35 | 20.77 | 20.34 | 20.54 | 1,184,366 | +0.34(+1.69%) |
Apr 04, 2002 | 20.18 | 20.24 | 19.85 | 20.20 | 1,921,363 | -0.43(-2.10%) |
Apr 03, 2002 | 21.00 | 21.14 | 20.60 | 20.63 | 2,798,865 | -0.21(-1.01%) |
Apr 02, 2002 | 20.87 | 20.91 | 20.63 | 20.85 | 996,068 | -0.02(-0.11%) |
Apr 01, 2002 | 21.03 | 21.03 | 20.49 | 20.87 | 1,021,140 | -0.16(-0.75%) |
Mar 29, 2002 | 21.21 | 21.33 | 21.03 | 21.03 | 1,727,059 | +0.00(+0.00%) |
Mar 28, 2002 | 21.21 | 21.33 | 21.03 | 21.03 | 1,725,231 | -0.15(-0.71%) |
Mar 27, 2002 | 20.73 | 21.33 | 20.73 | 21.17 | 1,752,653 | +0.53(+2.58%) |
Mar 26, 2002 | 20.26 | 20.85 | 20.26 | 20.64 | 1,415,493 | +0.47(+2.33%) |
Mar 25, 2002 | 20.52 | 20.58 | 20.14 | 20.17 | 1,862,602 | -0.45(-2.17%) |
Mar 22, 2002 | 20.95 | 20.99 | 20.58 | 20.62 | 1,687,101 | -0.33(-1.59%) |
Mar 21, 2002 | 21.60 | 21.61 | 20.83 | 20.95 | 3,296,116 | -0.69(-3.20%) |
Mar 20, 2002 | 21.33 | 21.96 | 21.33 | 21.65 | 4,425,899 | +0.29(+1.36%) |
Mar 19, 2002 | 21.30 | 21.44 | 21.21 | 21.35 | 1,548,947 | +0.15(+0.70%) |
Mar 18, 2002 | 21.07 | 21.37 | 21.07 | 21.21 | 1,729,148 | +0.04(+0.20%) |
Mar 15, 2002 | 21.00 | 21.21 | 20.92 | 21.16 | 1,771,717 | +0.23(+1.10%) |
Mar 14, 2002 | 20.54 | 21.10 | 20.54 | 20.93 | 1,982,736 | +0.33(+1.62%) |
Mar 13, 2002 | 20.87 | 20.88 | 20.59 | 20.60 | 1,878,271 | -0.28(-1.32%) |
Mar 12, 2002 | 20.74 | 20.95 | 20.58 | 20.88 | 1,536,933 | +0.12(+0.59%) |
Mar 11, 2002 | 20.75 | 20.88 | 20.65 | 20.75 | 1,802,273 | -0.07(-0.31%) |
Mar 08, 2002 | 20.96 | 20.98 | 20.75 | 20.82 | 3,638,498 | +0.14(+0.69%) |
Mar 07, 2002 | 20.50 | 20.74 | 20.21 | 20.68 | 1,639,570 | +0.27(+1.31%) |
Mar 06, 2002 | 19.97 | 20.50 | 19.97 | 20.41 | 1,438,476 | +0.34(+1.70%) |
Mar 05, 2002 | 20.50 | 20.58 | 20.04 | 20.07 | 1,870,698 | -0.72(-3.46%) |
Mar 04, 2002 | 20.29 | 20.87 | 20.26 | 20.79 | 2,858,671 | +0.65(+3.21%) |