Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 20.84 | 21.29 | 20.84 | 21.29 | 390,408 | +0.33(+1.60%) |
Jun 27, 2002 | 20.93 | 21.03 | 20.74 | 20.95 | 554,544 | -0.07(-0.31%) |
Jun 26, 2002 | 21.38 | 21.38 | 20.99 | 21.02 | 1,417,598 | -0.78(-3.56%) |
Jun 25, 2002 | 21.58 | 21.91 | 21.57 | 21.79 | 1,463,489 | +0.21(+0.97%) |
Jun 21, 2002 | 21.51 | 21.70 | 21.40 | 21.58 | 238,332 | +0.21(+0.98%) |
Jun 20, 2002 | 21.40 | 21.67 | 21.35 | 21.38 | 141,692 | +0.02(+0.11%) |
Jun 19, 2002 | 21.46 | 21.63 | 21.28 | 21.35 | 137,003 | -0.05(-0.25%) |
Jun 18, 2002 | 21.43 | 21.46 | 21.27 | 21.40 | 99,486 | +0.01(+0.03%) |
Jun 17, 2002 | 21.20 | 21.40 | 21.20 | 21.40 | 169,327 | +0.18(+0.84%) |
Jun 14, 2002 | 21.26 | 21.37 | 21.20 | 21.22 | 148,894 | -0.14(-0.67%) |
Jun 12, 2002 | 21.48 | 21.55 | 21.19 | 21.36 | 184,234 | -0.05(-0.25%) |
Jun 11, 2002 | 21.58 | 21.70 | 21.39 | 21.42 | 385,551 | -0.14(-0.66%) |
Jun 10, 2002 | 21.49 | 21.65 | 21.47 | 21.56 | 74,698 | +0.12(+0.56%) |
Jun 07, 2002 | 21.56 | 21.58 | 21.32 | 21.44 | 187,918 | -0.12(-0.55%) |
Jun 06, 2002 | 21.61 | 21.61 | 21.49 | 21.56 | 166,648 | -0.05(-0.25%) |
Jun 05, 2002 | 21.46 | 21.61 | 21.46 | 21.61 | 351,719 | +0.24(+1.12%) |
May 31, 2002 | 21.67 | 21.67 | 21.38 | 21.38 | 99,151 | +0.17(+0.79%) |
May 28, 2002 | 21.08 | 21.23 | 20.84 | 21.21 | 96,304 | +0.16(+0.77%) |
May 27, 2002 | 21.23 | 21.49 | 21.02 | 21.05 | 99,653 | +0.00(+0.00%) |
May 24, 2002 | 21.23 | 21.49 | 21.02 | 21.05 | 99,653 | -0.12(-0.56%) |
May 23, 2002 | 20.63 | 21.29 | 20.57 | 21.17 | 185,909 | +0.48(+2.31%) |
May 22, 2002 | 20.72 | 20.87 | 20.69 | 20.69 | 93,122 | -0.12(-0.57%) |
May 21, 2002 | 21.02 | 21.02 | 20.77 | 20.81 | 105,850 | -0.20(-0.94%) |
May 20, 2002 | 20.90 | 21.02 | 20.75 | 21.00 | 81,063 | +0.11(+0.51%) |
May 17, 2002 | 20.70 | 20.99 | 20.70 | 20.90 | 77,043 | +0.20(+0.95%) |
May 16, 2002 | 21.11 | 21.11 | 20.70 | 20.70 | 120,924 | -0.41(-1.92%) |
May 15, 2002 | 20.89 | 21.11 | 20.87 | 21.11 | 100,491 | +0.21(+1.03%) |
May 14, 2002 | 20.74 | 20.90 | 20.71 | 20.89 | 81,732 | +0.15(+0.72%) |
May 13, 2002 | 20.66 | 20.96 | 20.63 | 20.74 | 129,466 | +0.08(+0.40%) |
May 10, 2002 | 20.90 | 20.91 | 20.60 | 20.66 | 180,382 | -0.12(-0.57%) |
May 09, 2002 | 21.21 | 21.23 | 20.78 | 20.78 | 165,140 | -0.43(-2.03%) |
May 08, 2002 | 21.44 | 21.47 | 20.99 | 21.21 | 104,845 | -0.08(-0.39%) |
May 07, 2002 | 21.36 | 21.40 | 21.14 | 21.29 | 251,228 | +0.08(+0.39%) |
May 06, 2002 | 21.43 | 21.61 | 21.20 | 21.21 | 159,111 | -0.23(-1.06%) |
May 03, 2002 | 21.53 | 21.58 | 21.40 | 21.43 | 214,884 | -0.10(-0.44%) |
May 02, 2002 | 21.43 | 21.67 | 21.30 | 21.53 | 188,253 | +0.11(+0.50%) |
May 01, 2002 | 21.08 | 21.49 | 20.90 | 21.42 | 164,973 | +0.47(+2.22%) |
Apr 30, 2002 | 20.69 | 21.17 | 20.66 | 20.96 | 204,164 | +0.30(+1.44%) |
Apr 29, 2002 | 20.57 | 20.66 | 20.39 | 20.66 | 113,052 | +0.15(+0.73%) |
Apr 26, 2002 | 20.45 | 20.65 | 20.42 | 20.51 | 168,323 | +0.06(+0.29%) |
Apr 25, 2002 | 20.47 | 20.57 | 20.39 | 20.45 | 217,731 | -0.02(-0.09%) |
Apr 24, 2002 | 20.44 | 20.57 | 20.43 | 20.47 | 467,452 | +0.03(+0.15%) |
Apr 23, 2002 | 20.60 | 20.63 | 20.44 | 20.44 | 393,591 | -0.16(-0.78%) |
Apr 22, 2002 | 20.72 | 20.72 | 20.57 | 20.60 | 186,411 | -0.06(-0.29%) |
Apr 19, 2002 | 20.66 | 20.67 | 20.53 | 20.66 | 308,843 | +0.05(+0.26%) |
Apr 18, 2002 | 20.45 | 20.69 | 20.39 | 20.60 | 7,017,647 | +0.16(+0.76%) |
Apr 17, 2002 | 20.75 | 20.75 | 20.30 | 20.45 | 420,053 | -0.31(-1.50%) |
Apr 16, 2002 | 21.14 | 21.26 | 20.74 | 20.76 | 312,193 | -0.50(-2.33%) |
Apr 15, 2002 | 21.43 | 21.43 | 21.08 | 21.26 | 297,956 | -0.42(-1.93%) |
Apr 12, 2002 | 21.26 | 21.67 | 21.11 | 21.67 | 150,402 | +0.51(+2.40%) |
Apr 11, 2002 | 21.25 | 21.25 | 21.11 | 21.17 | 169,495 | -0.08(-0.39%) |
Apr 10, 2002 | 20.81 | 21.25 | 20.78 | 21.25 | 217,731 | +0.44(+2.12%) |
Apr 09, 2002 | 20.60 | 20.90 | 20.60 | 20.81 | 121,427 | +0.20(+0.96%) |
Apr 08, 2002 | 20.50 | 20.66 | 20.42 | 20.61 | 102,668 | +0.14(+0.67%) |
Apr 05, 2002 | 20.48 | 20.63 | 20.41 | 20.47 | 183,396 | +0.03(+0.15%) |
Apr 04, 2002 | 20.23 | 20.47 | 20.19 | 20.44 | 74,698 | +0.21(+1.06%) |
Apr 03, 2002 | 20.27 | 20.30 | 20.18 | 20.23 | 115,732 | +0.02(+0.09%) |
Apr 02, 2002 | 20.00 | 20.39 | 19.95 | 20.21 | 268,814 | +0.15(+0.74%) |
Apr 01, 2002 | 20.00 | 20.06 | 19.91 | 20.06 | 227,277 | +0.00(+0.00%) |
Mar 29, 2002 | 20.05 | 20.40 | 20.03 | 20.06 | 210,026 | +0.00(+0.00%) |
Mar 28, 2002 | 20.05 | 20.40 | 20.03 | 20.06 | 210,026 | +0.03(+0.15%) |
Mar 27, 2002 | 19.97 | 20.03 | 19.85 | 20.03 | 619,696 | +0.06(+0.30%) |
Mar 26, 2002 | 19.64 | 19.97 | 19.64 | 19.97 | 1,503,183 | +0.15(+0.75%) |
Mar 25, 2002 | 19.85 | 19.91 | 19.70 | 19.82 | 851,831 | -0.02(-0.12%) |
Mar 22, 2002 | 19.85 | 19.97 | 19.81 | 19.85 | 258,765 | -0.01(-0.03%) |
Mar 21, 2002 | 19.70 | 19.97 | 19.70 | 19.85 | 232,302 | +0.26(+1.34%) |
Mar 20, 2002 | 19.76 | 19.80 | 19.58 | 19.59 | 73,358 | -0.24(-1.20%) |
Mar 19, 2002 | 19.58 | 19.86 | 19.55 | 19.83 | 123,101 | +0.19(+0.94%) |
Mar 18, 2002 | 19.43 | 19.74 | 19.43 | 19.64 | 137,003 | +0.06(+0.30%) |
Mar 15, 2002 | 19.55 | 19.76 | 19.55 | 19.58 | 282,715 | -0.03(-0.15%) |
Mar 14, 2002 | 19.43 | 19.61 | 19.37 | 19.61 | 316,547 | +0.23(+1.20%) |
Mar 13, 2002 | 19.34 | 19.55 | 19.29 | 19.38 | 322,409 | +0.09(+0.46%) |
Mar 12, 2002 | 19.48 | 19.55 | 19.29 | 19.29 | 368,468 | -0.20(-1.04%) |
Mar 11, 2002 | 19.55 | 19.56 | 19.36 | 19.49 | 344,517 | -0.10(-0.49%) |
Mar 08, 2002 | 19.43 | 19.59 | 19.43 | 19.59 | 87,929 | +0.16(+0.83%) |
Mar 07, 2002 | 19.52 | 19.56 | 19.33 | 19.43 | 145,879 | -0.09(-0.46%) |
Mar 06, 2002 | 19.55 | 19.55 | 19.42 | 19.52 | 207,514 | +0.02(+0.12%) |
Mar 05, 2002 | 19.17 | 19.49 | 19.11 | 19.49 | 575,983 | +0.35(+1.81%) |
Mar 04, 2002 | 19.14 | 19.16 | 18.94 | 19.15 | 349,877 | +0.05(+0.25%) |
Mar 01, 2002 | 19.09 | 19.11 | 18.96 | 19.10 | 242,184 | +0.04(+0.22%) |
Feb 28, 2002 | 19.14 | 19.26 | 19.05 | 19.06 | 184,066 | -0.05(-0.28%) |
Feb 27, 2002 | 19.20 | 19.20 | 19.11 | 19.11 | 192,273 | -0.13(-0.68%) |
Feb 26, 2002 | 19.24 | 19.26 | 19.14 | 19.24 | 123,939 | +0.00(+0.00%) |
Feb 25, 2002 | 19.35 | 19.41 | 19.10 | 19.24 | 109,200 | -0.05(-0.25%) |
Feb 22, 2002 | 18.84 | 19.29 | 18.81 | 19.29 | 175,859 | +0.40(+2.12%) |
Feb 21, 2002 | 19.26 | 19.26 | 18.89 | 18.89 | 210,529 | -0.32(-1.68%) |
Feb 20, 2002 | 19.09 | 19.21 | 19.03 | 19.21 | 1,775,347 | +0.14(+0.72%) |
Feb 19, 2002 | 19.05 | 19.11 | 18.97 | 19.08 | 105,850 | +0.03(+0.16%) |
Feb 18, 2002 | 19.02 | 19.05 | 18.84 | 19.05 | 128,963 | +0.00(+0.00%) |
Feb 15, 2002 | 19.02 | 19.05 | 18.84 | 19.05 | 128,963 | +0.06(+0.31%) |
Feb 14, 2002 | 19.10 | 19.10 | 18.92 | 18.99 | 197,633 | -0.11(-0.59%) |
Feb 13, 2002 | 18.87 | 19.11 | 18.77 | 19.10 | 172,175 | +0.23(+1.23%) |
Feb 12, 2002 | 18.80 | 18.89 | 18.75 | 18.87 | 1,093,011 | +0.07(+0.38%) |
Feb 11, 2002 | 18.78 | 18.83 | 18.66 | 18.80 | 184,234 | +0.05(+0.25%) |
Feb 08, 2002 | 18.60 | 18.75 | 18.57 | 18.75 | 209,357 | +0.07(+0.38%) |
Feb 07, 2002 | 18.90 | 18.90 | 18.68 | 18.68 | 612,494 | -0.19(-1.01%) |
Feb 06, 2002 | 18.93 | 18.96 | 18.62 | 18.87 | 836,088 | -0.01(-0.06%) |
Feb 05, 2002 | 18.95 | 19.03 | 18.81 | 18.88 | 206,677 | -0.10(-0.53%) |
Feb 04, 2002 | 18.94 | 19.01 | 18.83 | 18.98 | 286,735 | +0.05(+0.25%) |
Feb 01, 2002 | 18.93 | 18.98 | 18.87 | 18.93 | 686,691 | +0.04(+0.19%) |
Jan 31, 2002 | 18.96 | 18.96 | 18.81 | 18.90 | 83,910 | -0.03(-0.16%) |
Jan 30, 2002 | 18.87 | 18.99 | 18.84 | 18.93 | 385,216 | +0.12(+0.63%) |
Jan 29, 2002 | 18.90 | 18.91 | 18.78 | 18.81 | 156,096 | -0.07(-0.35%) |
Jan 28, 2002 | 18.88 | 19.02 | 18.72 | 18.87 | 191,268 | +0.00(+0.00%) |
Jan 25, 2002 | 18.90 | 18.92 | 18.85 | 18.87 | 79,723 | -0.03(-0.16%) |
Jan 24, 2002 | 19.00 | 19.06 | 18.89 | 18.90 | 243,691 | -0.02(-0.13%) |
Jan 23, 2002 | 18.78 | 18.93 | 18.78 | 18.93 | 215,888 | +0.11(+0.60%) |
Jan 22, 2002 | 18.75 | 18.93 | 18.63 | 18.81 | 190,431 | +0.09(+0.48%) |
Jan 21, 2002 | 18.97 | 18.97 | 18.71 | 18.72 | 109,703 | +0.00(+0.00%) |
Jan 18, 2002 | 18.97 | 18.97 | 18.71 | 18.72 | 109,703 | -0.26(-1.38%) |
Jan 17, 2002 | 18.84 | 18.99 | 18.74 | 18.99 | 165,140 | +0.18(+0.95%) |
Jan 16, 2002 | 18.87 | 18.97 | 18.79 | 18.81 | 143,702 | -0.06(-0.32%) |
Jan 15, 2002 | 18.88 | 18.90 | 18.65 | 18.87 | 116,737 | -0.07(-0.38%) |
Jan 14, 2002 | 18.52 | 18.96 | 18.52 | 18.94 | 180,549 | +0.42(+2.29%) |
Jan 11, 2002 | 18.51 | 18.60 | 18.42 | 18.52 | 127,791 | +0.04(+0.19%) |
Jan 10, 2002 | 18.45 | 18.48 | 18.42 | 18.48 | 132,146 | +0.14(+0.78%) |