Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.99 | 22.17 | 21.97 | 22.01 | 1,680,878 | +0.08(+0.38%) |
May 28, 2002 | 22.44 | 22.45 | 21.90 | 21.93 | 1,687,613 | -0.51(-2.28%) |
May 27, 2002 | 22.47 | 22.67 | 22.28 | 22.44 | 1,839,272 | +0.00(+0.00%) |
May 24, 2002 | 22.47 | 22.67 | 22.28 | 22.44 | 1,799,824 | -0.02(-0.11%) |
May 23, 2002 | 22.47 | 22.53 | 22.35 | 22.47 | 1,832,778 | -0.08(-0.37%) |
May 22, 2002 | 22.60 | 22.65 | 22.48 | 22.55 | 1,462,349 | -0.13(-0.57%) |
May 21, 2002 | 22.93 | 22.95 | 22.64 | 22.68 | 954,935 | -0.27(-1.18%) |
May 20, 2002 | 23.16 | 23.16 | 22.93 | 22.95 | 228,510 | -0.28(-1.22%) |
May 17, 2002 | 23.16 | 23.23 | 22.97 | 23.23 | 1,133,895 | +0.10(+0.43%) |
May 16, 2002 | 23.26 | 23.26 | 23.02 | 23.13 | 1,581,536 | -0.15(-0.63%) |
May 15, 2002 | 23.32 | 23.41 | 23.18 | 23.28 | 1,056,682 | -0.17(-0.74%) |
May 14, 2002 | 23.55 | 23.56 | 23.29 | 23.45 | 1,025,533 | -0.10(-0.44%) |
May 13, 2002 | 23.65 | 23.65 | 23.43 | 23.56 | 408,914 | +0.01(+0.04%) |
May 10, 2002 | 23.18 | 23.74 | 23.14 | 23.55 | 1,509,856 | +0.35(+1.51%) |
May 09, 2002 | 23.28 | 23.50 | 23.14 | 23.20 | 2,064,416 | -0.02(-0.07%) |
May 08, 2002 | 23.59 | 23.59 | 23.09 | 23.21 | 2,242,053 | -0.28(-1.20%) |
May 07, 2002 | 23.33 | 23.68 | 23.28 | 23.50 | 1,538,480 | +0.07(+0.28%) |
May 06, 2002 | 23.43 | 23.57 | 23.40 | 23.43 | 858,840 | +0.00(+0.00%) |
May 03, 2002 | 23.58 | 23.69 | 23.33 | 23.43 | 995,946 | -0.09(-0.37%) |
May 02, 2002 | 23.11 | 23.57 | 23.11 | 23.52 | 1,209,063 | +0.21(+0.91%) |
May 01, 2002 | 23.22 | 23.34 | 23.19 | 23.31 | 1,299,024 | +0.09(+0.38%) |
Apr 30, 2002 | 23.07 | 23.33 | 22.97 | 23.22 | 1,690,018 | +0.16(+0.69%) |
Apr 29, 2002 | 23.01 | 23.25 | 22.95 | 23.06 | 156,349 | -0.02(-0.09%) |
Apr 26, 2002 | 23.03 | 23.34 | 23.01 | 23.08 | 773,088 | -0.03(-0.14%) |
Apr 25, 2002 | 22.87 | 23.30 | 22.87 | 23.11 | 1,319,470 | +0.14(+0.62%) |
Apr 24, 2002 | 23.41 | 23.51 | 22.93 | 22.97 | 1,162,278 | -0.39(-1.67%) |
Apr 23, 2002 | 23.11 | 23.51 | 23.09 | 23.36 | 1,429,275 | +0.29(+1.24%) |
Apr 22, 2002 | 22.82 | 23.35 | 22.82 | 23.08 | 1,027,096 | +0.31(+1.35%) |
Apr 19, 2002 | 22.57 | 22.82 | 22.47 | 22.77 | 1,795,615 | +0.13(+0.59%) |
Apr 18, 2002 | 23.18 | 23.26 | 22.45 | 22.64 | 3,001,551 | -0.54(-2.35%) |
Apr 17, 2002 | 23.24 | 23.26 | 23.03 | 23.18 | 554,199 | +0.00(+0.02%) |
Apr 16, 2002 | 23.16 | 23.30 | 22.91 | 23.18 | 1,589,594 | +0.03(+0.14%) |
Apr 15, 2002 | 23.49 | 23.52 | 23.14 | 23.14 | 1,385,858 | -0.43(-1.82%) |
Apr 12, 2002 | 23.57 | 23.66 | 23.33 | 23.57 | 1,062,575 | +0.04(+0.16%) |
Apr 11, 2002 | 23.69 | 23.69 | 23.40 | 23.53 | 1,209,424 | -0.15(-0.61%) |
Apr 10, 2002 | 23.26 | 23.73 | 23.25 | 23.68 | 1,128,242 | +0.41(+1.75%) |
Apr 09, 2002 | 23.20 | 23.28 | 23.02 | 23.27 | 1,003,042 | +0.05(+0.23%) |
Apr 08, 2002 | 22.95 | 23.32 | 22.95 | 23.22 | 1,064,861 | +0.07(+0.32%) |
Apr 05, 2002 | 23.22 | 23.33 | 22.87 | 23.14 | 1,106,714 | -0.07(-0.32%) |
Apr 04, 2002 | 22.66 | 23.23 | 22.63 | 23.22 | 384,860 | +0.56(+2.46%) |
Apr 03, 2002 | 22.74 | 22.81 | 22.39 | 22.66 | 1,150,252 | -0.27(-1.20%) |
Apr 02, 2002 | 22.78 | 23.03 | 22.63 | 22.94 | 791,128 | +0.15(+0.68%) |
Apr 01, 2002 | 22.59 | 22.79 | 22.32 | 22.78 | 1,183,927 | +0.20(+0.88%) |
Mar 29, 2002 | 22.60 | 22.60 | 22.38 | 22.58 | 649,452 | +0.00(+0.00%) |
Mar 28, 2002 | 22.60 | 22.60 | 22.38 | 22.58 | 1,208,341 | -0.01(-0.06%) |
Mar 27, 2002 | 22.86 | 22.86 | 22.55 | 22.60 | 1,150,492 | -0.27(-1.16%) |
Mar 26, 2002 | 22.58 | 22.94 | 22.51 | 22.86 | 1,197,637 | +0.21(+0.94%) |
Mar 25, 2002 | 22.95 | 23.03 | 22.65 | 22.65 | 878,684 | -0.36(-1.57%) |
Mar 22, 2002 | 22.74 | 23.14 | 22.72 | 23.01 | 1,494,100 | +0.25(+1.10%) |
Mar 21, 2002 | 22.64 | 22.94 | 22.45 | 22.76 | 1,626,998 | +0.12(+0.55%) |
Mar 20, 2002 | 22.87 | 22.94 | 22.64 | 22.64 | 1,675,346 | -0.36(-1.55%) |
Mar 19, 2002 | 22.75 | 23.16 | 22.67 | 22.99 | 2,533,464 | +0.52(+2.31%) |
Mar 18, 2002 | 22.41 | 22.62 | 22.34 | 22.47 | 1,090,839 | -0.00(-0.02%) |
Mar 15, 2002 | 22.25 | 22.55 | 22.25 | 22.48 | 1,609,919 | +0.23(+1.03%) |
Mar 14, 2002 | 21.99 | 22.25 | 21.91 | 22.25 | 1,549,063 | +0.22(+1.00%) |
Mar 13, 2002 | 21.91 | 22.12 | 21.69 | 22.03 | 1,676,548 | +0.12(+0.55%) |
Mar 12, 2002 | 21.47 | 21.92 | 21.44 | 21.91 | 1,283,028 | +0.34(+1.56%) |
Mar 11, 2002 | 21.10 | 21.62 | 20.90 | 21.57 | 1,738,367 | +0.45(+2.15%) |
Mar 08, 2002 | 21.08 | 21.21 | 20.79 | 21.12 | 1,438,416 | -0.05(-0.24%) |
Mar 07, 2002 | 21.16 | 21.20 | 20.93 | 21.17 | 384,860 | +0.02(+0.12%) |
Mar 06, 2002 | 20.85 | 21.26 | 20.85 | 21.14 | 968,405 | +0.19(+0.91%) |
Mar 05, 2002 | 21.61 | 21.62 | 20.91 | 20.95 | 2,060,687 | -0.82(-3.76%) |
Mar 04, 2002 | 21.83 | 21.83 | 21.56 | 21.77 | 1,458,982 | -0.06(-0.27%) |