Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 28.15 | 28.28 | 28.15 | 28.28 | 900 | -0.27(-0.95%) |
May 28, 2002 | 28.80 | 28.80 | 28.55 | 28.55 | 500 | -0.65(-2.23%) |
May 27, 2002 | 29.20 | 29.20 | 29.20 | 29.20 | 300 | +0.00(+0.00%) |
May 24, 2002 | 29.20 | 29.20 | 29.20 | 29.20 | 300 | -0.29(-0.98%) |
May 23, 2002 | 29.25 | 29.55 | 29.25 | 29.49 | 3,500 | +0.44(+1.51%) |
May 22, 2002 | 29.15 | 29.15 | 28.95 | 29.05 | 3,700 | +0.00(+0.00%) |
May 21, 2002 | 30.20 | 30.20 | 29.05 | 29.05 | 3,300 | -0.95(-3.17%) |
May 20, 2002 | 30.20 | 30.20 | 30.00 | 30.00 | 300 | -0.29(-0.96%) |
May 17, 2002 | 30.74 | 30.74 | 30.29 | 30.29 | 700 | +0.17(+0.56%) |
May 16, 2002 | 30.10 | 30.12 | 30.00 | 30.12 | 2,300 | -0.43(-1.41%) |
May 15, 2002 | 30.33 | 30.58 | 30.33 | 30.55 | 11,000,000 | +0.35(+1.16%) |
May 14, 2002 | 29.68 | 30.20 | 29.63 | 30.20 | 48,900 | +1.20(+4.14%) |
May 13, 2002 | 29.15 | 29.20 | 28.86 | 29.00 | 212,300 | -0.10(-0.34%) |
May 10, 2002 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | +0.00(+0.00%) |
May 09, 2002 | 29.38 | 29.38 | 29.10 | 29.10 | 2,000 | -0.28(-0.95%) |
May 08, 2002 | 28.75 | 29.38 | 28.75 | 29.38 | 1,800 | +1.88(+6.84%) |
May 07, 2002 | 28.00 | 28.00 | 27.30 | 27.50 | 2,000 | -0.23(-0.83%) |
May 06, 2002 | 28.75 | 28.75 | 27.62 | 27.73 | 101,600 | -0.76(-2.67%) |
May 03, 2002 | 28.62 | 28.75 | 28.00 | 28.49 | 1,700 | -0.37(-1.28%) |
May 02, 2002 | 28.90 | 28.90 | 28.86 | 28.86 | 300 | -0.08(-0.28%) |
May 01, 2002 | 28.66 | 29.00 | 28.66 | 28.94 | 1,200 | -0.06(-0.21%) |
Apr 30, 2002 | 28.75 | 29.09 | 28.75 | 29.00 | 3,300 | +0.45(+1.58%) |
Apr 29, 2002 | 29.00 | 29.00 | 28.55 | 28.55 | 400 | -0.47(-1.62%) |
Apr 26, 2002 | 29.02 | 29.02 | 29.02 | 29.02 | 10,000 | -0.95(-3.17%) |
Apr 25, 2002 | 29.98 | 29.98 | 29.96 | 29.97 | 1,900 | -0.07(-0.23%) |
Apr 24, 2002 | 30.07 | 30.14 | 30.04 | 30.04 | 2,500 | -0.27(-0.89%) |
Apr 23, 2002 | 30.31 | 30.31 | 30.31 | 30.31 | 1,200 | +0.01(+0.03%) |
Apr 22, 2002 | 30.35 | 30.50 | 30.20 | 30.30 | 2,300 | -0.07(-0.23%) |
Apr 19, 2002 | 30.76 | 30.76 | 30.37 | 30.37 | 8,400 | -0.09(-0.30%) |
Apr 18, 2002 | 30.78 | 30.80 | 30.46 | 30.46 | 145,600 | -0.73(-2.34%) |
Apr 17, 2002 | 31.47 | 31.70 | 31.19 | 31.19 | 29,500 | +0.04(+0.13%) |
Apr 16, 2002 | 30.28 | 31.45 | 30.28 | 31.15 | 61,600 | +1.36(+4.57%) |
Apr 15, 2002 | 29.40 | 29.90 | 29.40 | 29.79 | 43,200 | +0.49(+1.67%) |
Apr 12, 2002 | 29.36 | 29.39 | 29.27 | 29.30 | 34,000 | -0.05(-0.17%) |
Apr 11, 2002 | 29.35 | 29.35 | 29.35 | 29.35 | 100 | -0.25(-0.84%) |
Apr 10, 2002 | 29.65 | 29.66 | 29.59 | 29.60 | 1,400 | -0.79(-2.60%) |
Apr 09, 2002 | 30.70 | 30.70 | 30.35 | 30.39 | 11,100 | -0.33(-1.07%) |
Apr 08, 2002 | 30.75 | 30.75 | 30.55 | 30.72 | 5,400 | -0.18(-0.58%) |
Apr 05, 2002 | 31.00 | 31.42 | 30.82 | 30.90 | 15,300 | +0.70(+2.32%) |
Apr 04, 2002 | 30.25 | 30.30 | 30.10 | 30.20 | 2,700 | +0.20(+0.67%) |
Apr 03, 2002 | 30.70 | 30.70 | 30.00 | 30.00 | 247,100 | -0.95(-3.07%) |
Apr 02, 2002 | 31.60 | 31.60 | 30.75 | 30.95 | 40,600 | -0.60(-1.90%) |
Apr 01, 2002 | 31.70 | 31.70 | 31.45 | 31.55 | 7,300 | -0.40(-1.25%) |
Mar 29, 2002 | 31.40 | 31.95 | 31.35 | 31.95 | 7,700 | +0.00(+0.00%) |
Mar 28, 2002 | 31.40 | 31.95 | 31.35 | 31.95 | 7,700 | +0.63(+2.01%) |
Mar 27, 2002 | 31.40 | 31.50 | 31.10 | 31.32 | 19,900 | -0.18(-0.57%) |
Mar 26, 2002 | 31.65 | 32.00 | 31.25 | 31.50 | 10,800 | -0.30(-0.94%) |
Mar 25, 2002 | 31.70 | 31.90 | 31.50 | 31.80 | 16,100 | +0.05(+0.16%) |
Mar 22, 2002 | 32.50 | 32.55 | 31.75 | 31.75 | 28,300 | -0.75(-2.31%) |
Mar 21, 2002 | 32.45 | 32.75 | 31.95 | 32.50 | 62,300 | -0.20(-0.61%) |
Mar 20, 2002 | 32.95 | 33.00 | 32.55 | 32.70 | 93,000 | -0.44(-1.33%) |
Mar 19, 2002 | 33.50 | 33.51 | 33.00 | 33.14 | 12,000 | -0.51(-1.52%) |
Mar 18, 2002 | 33.65 | 33.95 | 33.64 | 33.65 | 99,900 | -0.13(-0.38%) |
Mar 15, 2002 | 33.48 | 33.79 | 33.48 | 33.78 | 13,200 | +0.50(+1.50%) |
Mar 14, 2002 | 33.45 | 33.45 | 33.25 | 33.28 | 2,600 | -0.02(-0.06%) |
Mar 13, 2002 | 33.40 | 33.61 | 33.26 | 33.30 | 32,600 | -0.20(-0.60%) |
Mar 12, 2002 | 33.15 | 33.60 | 33.15 | 33.50 | 4,200 | -0.58(-1.70%) |
Mar 11, 2002 | 33.10 | 34.08 | 32.90 | 34.08 | 25,900 | +0.73(+2.19%) |
Mar 08, 2002 | 33.36 | 33.50 | 33.30 | 33.35 | 14,100 | +0.20(+0.60%) |
Mar 07, 2002 | 33.78 | 33.85 | 32.90 | 33.15 | 19,100 | -0.75(-2.21%) |
Mar 06, 2002 | 34.03 | 34.03 | 33.56 | 33.90 | 26,200 | -0.13(-0.38%) |
Mar 05, 2002 | 34.10 | 34.10 | 33.50 | 34.03 | 63,300 | +0.33(+0.98%) |
Mar 04, 2002 | 32.35 | 33.75 | 32.35 | 33.70 | 56,300 | +1.40(+4.33%) |
Mar 01, 2002 | 31.70 | 32.30 | 31.65 | 32.30 | 12,800 | +0.55(+1.73%) |
Feb 28, 2002 | 31.75 | 32.05 | 31.67 | 31.75 | 33,300 | -0.18(-0.56%) |
Feb 27, 2002 | 31.61 | 32.30 | 31.56 | 31.93 | 51,800 | +0.25(+0.79%) |
Feb 26, 2002 | 31.50 | 31.72 | 31.45 | 31.68 | 25,000 | +0.58(+1.86%) |
Feb 25, 2002 | 30.35 | 31.15 | 30.35 | 31.10 | 9,900 | +0.65(+2.13%) |
Feb 22, 2002 | 30.51 | 30.60 | 29.88 | 30.45 | 79,900 | -0.15(-0.49%) |
Feb 21, 2002 | 31.80 | 31.80 | 30.60 | 30.60 | 83,200 | -0.70(-2.24%) |
Feb 20, 2002 | 31.00 | 31.65 | 30.69 | 31.30 | 118,500 | +0.05(+0.16%) |
Feb 19, 2002 | 31.90 | 31.90 | 31.10 | 31.25 | 30,900 | -0.85(-2.65%) |
Feb 18, 2002 | 32.75 | 32.75 | 32.02 | 32.10 | 87,900 | +0.00(+0.00%) |
Feb 15, 2002 | 32.75 | 32.75 | 32.02 | 32.10 | 87,900 | -0.70(-2.13%) |
Feb 14, 2002 | 33.05 | 33.45 | 32.80 | 32.80 | 22,200 | -0.25(-0.76%) |
Feb 13, 2002 | 32.70 | 33.25 | 32.70 | 33.05 | 21,600 | +0.15(+0.46%) |
Feb 12, 2002 | 32.75 | 33.14 | 32.60 | 32.90 | 165,200 | -0.10(-0.30%) |
Feb 11, 2002 | 32.70 | 33.00 | 32.34 | 33.00 | 26,700 | +0.30(+0.92%) |
Feb 08, 2002 | 32.00 | 32.70 | 31.90 | 32.70 | 40,000 | +0.70(+2.19%) |
Feb 07, 2002 | 32.15 | 32.15 | 31.40 | 32.00 | 109,200 | -0.25(-0.78%) |
Feb 06, 2002 | 32.35 | 32.50 | 31.80 | 32.25 | 1,500,000 | -0.02(-0.06%) |