Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 21.64 | 21.78 | 21.29 | 21.72 | 1,920,814 | +0.15(+0.67%) |
Jun 27, 2002 | 21.45 | 21.62 | 20.92 | 21.57 | 2,252,276 | +0.26(+1.23%) |
Jun 26, 2002 | 19.56 | 21.37 | 19.56 | 21.31 | 5,968,706 | +1.32(+6.59%) |
Jun 25, 2002 | 20.94 | 20.95 | 19.91 | 19.99 | 3,748,181 | -1.47(-6.84%) |
Jun 21, 2002 | 21.62 | 21.72 | 21.34 | 21.46 | 2,335,742 | -0.28(-1.30%) |
Jun 20, 2002 | 22.09 | 22.10 | 21.70 | 21.74 | 2,293,528 | -0.32(-1.47%) |
Jun 19, 2002 | 22.12 | 22.24 | 21.91 | 22.07 | 1,580,093 | -0.05(-0.23%) |
Jun 18, 2002 | 22.68 | 22.69 | 22.02 | 22.12 | 1,848,533 | -0.56(-2.47%) |
Jun 17, 2002 | 22.45 | 22.68 | 22.43 | 22.68 | 1,617,496 | +0.15(+0.68%) |
Jun 14, 2002 | 22.51 | 22.52 | 22.10 | 22.52 | 3,361,275 | -0.40(-1.76%) |
Jun 12, 2002 | 22.76 | 23.20 | 22.76 | 22.93 | 3,376,670 | +0.27(+1.19%) |
Jun 11, 2002 | 22.98 | 23.03 | 22.64 | 22.66 | 1,571,914 | -0.32(-1.41%) |
Jun 10, 2002 | 22.70 | 23.11 | 22.48 | 22.98 | 2,168,809 | +0.37(+1.64%) |
Jun 07, 2002 | 22.60 | 22.71 | 22.35 | 22.61 | 1,454,652 | +0.01(+0.05%) |
Jun 06, 2002 | 22.93 | 23.06 | 22.57 | 22.60 | 2,295,091 | -0.12(-0.51%) |
Jun 05, 2002 | 21.81 | 22.99 | 21.77 | 22.72 | 3,511,972 | +0.70(+3.19%) |
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%) |
Mar 01, 2002 | 21.68 | 22.01 | 21.60 | 21.83 | 1,520,800 | +0.48(+2.26%) |
Feb 28, 2002 | 21.22 | 21.66 | 21.21 | 21.35 | 2,182,881 | +0.33(+1.58%) |
Feb 27, 2002 | 20.97 | 21.16 | 20.72 | 21.02 | 1,547,981 | +0.13(+0.64%) |
Feb 26, 2002 | 20.77 | 21.04 | 20.50 | 20.88 | 1,573,478 | +0.09(+0.44%) |
Feb 25, 2002 | 20.54 | 20.94 | 20.37 | 20.79 | 1,294,334 | +0.27(+1.30%) |
Feb 22, 2002 | 20.10 | 20.56 | 20.04 | 20.52 | 865,936 | +0.51(+2.53%) |
Feb 21, 2002 | 20.41 | 20.50 | 20.02 | 20.02 | 1,126,318 | -0.43(-2.09%) |
Feb 20, 2002 | 20.40 | 20.57 | 20.30 | 20.45 | 963,233 | +0.13(+0.65%) |
Feb 19, 2002 | 20.35 | 20.44 | 20.27 | 20.31 | 1,140,149 | -0.04(-0.18%) |
Feb 18, 2002 | 20.20 | 20.54 | 20.14 | 20.35 | 966,721 | +0.00(+0.00%) |
Feb 15, 2002 | 20.20 | 20.54 | 20.14 | 20.35 | 966,721 | +0.22(+1.07%) |
Feb 14, 2002 | 20.20 | 20.43 | 20.10 | 20.13 | 607,478 | -0.02(-0.12%) |
Feb 13, 2002 | 20.08 | 20.31 | 20.01 | 20.16 | 849,218 | +0.15(+0.75%) |
Feb 12, 2002 | 19.75 | 20.15 | 19.71 | 20.01 | 1,034,312 | +0.26(+1.33%) |
Feb 11, 2002 | 19.87 | 20.04 | 19.64 | 19.75 | 1,201,125 | -0.11(-0.54%) |
Feb 08, 2002 | 19.96 | 19.98 | 19.69 | 19.86 | 1,099,859 | -0.10(-0.50%) |
Feb 07, 2002 | 20.20 | 20.29 | 19.96 | 19.96 | 1,190,662 | -0.22(-1.07%) |
Feb 06, 2002 | 20.25 | 20.33 | 19.91 | 20.17 | 1,878,119 | -0.07(-0.37%) |
Feb 05, 2002 | 20.25 | 20.48 | 19.99 | 20.25 | 1,324,281 | -0.02(-0.08%) |
Feb 04, 2002 | 20.62 | 20.62 | 20.19 | 20.26 | 1,056,923 | -0.42(-2.01%) |
Feb 01, 2002 | 20.45 | 20.85 | 20.35 | 20.68 | 1,264,988 | +0.22(+1.10%) |
Jan 31, 2002 | 20.29 | 20.45 | 20.14 | 20.45 | 1,554,355 | +0.12(+0.61%) |
Jan 30, 2002 | 19.83 | 20.34 | 19.83 | 20.33 | 2,188,894 | +0.47(+2.39%) |
Jan 29, 2002 | 19.89 | 20.07 | 19.69 | 19.86 | 1,958,098 | -0.05(-0.25%) |
Jan 28, 2002 | 19.77 | 20.04 | 19.69 | 19.91 | 1,123,311 | +0.12(+0.61%) |
Jan 25, 2002 | 19.69 | 19.88 | 19.59 | 19.78 | 1,241,776 | +0.20(+1.04%) |
Jan 24, 2002 | 19.51 | 19.63 | 19.47 | 19.58 | 712,833 | +0.07(+0.34%) |
Jan 23, 2002 | 19.54 | 19.58 | 19.37 | 19.51 | 1,090,117 | -0.02(-0.11%) |
Jan 22, 2002 | 19.54 | 19.58 | 19.30 | 19.54 | 785,957 | +0.04(+0.21%) |
Jan 21, 2002 | 19.33 | 19.66 | 19.28 | 19.49 | 854,390 | +0.00(+0.00%) |
Jan 18, 2002 | 19.33 | 19.66 | 19.28 | 19.49 | 839,958 | +0.06(+0.30%) |
Jan 17, 2002 | 19.41 | 19.56 | 19.33 | 19.44 | 664,726 | +0.44(+2.30%) |
Jan 16, 2002 | 19.08 | 19.54 | 19.00 | 19.00 | 2,822,952 | +0.00(+0.00%) |
Jan 15, 2002 | 18.35 | 19.04 | 18.33 | 19.00 | 2,050,945 | +0.66(+3.60%) |
Jan 14, 2002 | 18.49 | 18.58 | 18.29 | 18.34 | 1,302,993 | -0.14(-0.76%) |
Jan 11, 2002 | 18.60 | 18.80 | 18.48 | 18.48 | 1,171,178 | -0.10(-0.54%) |
Jan 10, 2002 | 18.92 | 18.92 | 18.56 | 18.58 | 1,521,642 | -0.75(-3.89%) |