Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 27.42 | 28.50 | 27.29 | 28.41 | 433,401 | -0.56(-1.93%) |
May 28, 2002 | 30.47 | 30.48 | 28.43 | 28.97 | 686,451 | -1.67(-5.46%) |
May 27, 2002 | 30.26 | 31.49 | 30.26 | 30.64 | 490,372 | +0.00(+0.00%) |
May 24, 2002 | 30.26 | 31.49 | 30.26 | 30.64 | 490,372 | +0.60(+2.00%) |
May 23, 2002 | 30.21 | 30.68 | 29.18 | 30.04 | 573,441 | +0.19(+0.63%) |
May 22, 2002 | 28.84 | 29.96 | 28.54 | 29.85 | 765,792 | +0.25(+0.84%) |
May 21, 2002 | 30.81 | 31.37 | 29.45 | 29.60 | 757,986 | -1.21(-3.93%) |
May 20, 2002 | 31.80 | 32.14 | 30.38 | 30.81 | 594,645 | -0.53(-1.70%) |
May 17, 2002 | 32.20 | 32.53 | 30.99 | 31.35 | 509,362 | -0.64(-1.99%) |
May 16, 2002 | 32.69 | 32.96 | 31.89 | 31.98 | 284,856 | -0.70(-2.15%) |
May 15, 2002 | 32.44 | 32.97 | 31.84 | 32.69 | 646,140 | +0.11(+0.34%) |
May 14, 2002 | 32.70 | 33.13 | 32.54 | 32.57 | 372,235 | +0.08(+0.24%) |
May 13, 2002 | 33.14 | 33.24 | 32.49 | 32.50 | 249,788 | -0.64(-1.92%) |
May 10, 2002 | 33.01 | 33.65 | 32.89 | 33.13 | 390,177 | +0.13(+0.39%) |
May 09, 2002 | 31.97 | 33.05 | 31.89 | 33.00 | 575,654 | +1.03(+3.22%) |
May 08, 2002 | 32.62 | 33.00 | 31.97 | 31.97 | 378,876 | -0.21(-0.67%) |
May 07, 2002 | 33.00 | 33.56 | 32.19 | 32.19 | 391,692 | -0.82(-2.47%) |
May 06, 2002 | 33.10 | 34.12 | 32.96 | 33.00 | 1,024,784 | -0.09(-0.29%) |
May 03, 2002 | 31.78 | 33.20 | 31.67 | 33.10 | 1,466,690 | +1.53(+4.84%) |
May 02, 2002 | 30.95 | 31.65 | 30.77 | 31.57 | 2,250,074 | +0.63(+2.03%) |
May 01, 2002 | 32.62 | 32.62 | 30.81 | 30.94 | 2,856,836 | -2.06(-6.24%) |
Apr 30, 2002 | 30.76 | 33.00 | 30.49 | 33.00 | 747,384 | +2.24(+7.28%) |
Apr 29, 2002 | 30.90 | 31.07 | 30.21 | 30.76 | 531,615 | -0.14(-0.44%) |
Apr 26, 2002 | 31.46 | 31.49 | 30.69 | 30.90 | 455,420 | -0.36(-1.15%) |
Apr 25, 2002 | 32.04 | 32.04 | 31.11 | 31.26 | 482,333 | -0.78(-2.44%) |
Apr 24, 2002 | 31.11 | 32.33 | 31.09 | 32.04 | 575,654 | +1.57(+5.16%) |
Apr 23, 2002 | 30.47 | 31.11 | 29.78 | 30.47 | 705,675 | +0.07(+0.23%) |
Apr 22, 2002 | 30.13 | 30.50 | 29.28 | 30.40 | 452,857 | +0.44(+1.46%) |
Apr 19, 2002 | 29.74 | 29.96 | 29.23 | 29.96 | 1,968,946 | +0.42(+1.42%) |
Apr 18, 2002 | 28.15 | 29.75 | 28.15 | 29.54 | 372,934 | +0.76(+2.65%) |
Apr 17, 2002 | 29.61 | 30.21 | 28.75 | 28.78 | 354,876 | -0.75(-2.53%) |
Apr 16, 2002 | 29.44 | 29.96 | 29.19 | 29.53 | 276,817 | +1.11(+3.90%) |
Apr 15, 2002 | 30.04 | 30.04 | 28.37 | 28.42 | 344,856 | -1.62(-5.40%) |
Apr 12, 2002 | 29.74 | 30.04 | 29.11 | 30.04 | 358,371 | +0.62(+2.10%) |
Apr 11, 2002 | 29.40 | 29.87 | 28.84 | 29.42 | 485,595 | +0.80(+2.79%) |
Apr 10, 2002 | 27.90 | 28.67 | 27.60 | 28.63 | 449,362 | +0.76(+2.74%) |
Apr 09, 2002 | 27.42 | 27.89 | 27.42 | 27.86 | 306,643 | +0.44(+1.60%) |
Apr 08, 2002 | 27.04 | 27.44 | 26.69 | 27.42 | 371,070 | +0.30(+1.11%) |
Apr 05, 2002 | 26.95 | 27.47 | 26.75 | 27.12 | 260,273 | +0.26(+0.96%) |
Apr 04, 2002 | 26.80 | 27.28 | 26.69 | 26.87 | 299,419 | +0.08(+0.29%) |
Apr 03, 2002 | 26.36 | 27.04 | 26.18 | 26.79 | 207,729 | +0.43(+1.63%) |
Apr 02, 2002 | 26.26 | 26.78 | 26.18 | 26.36 | 359,070 | -0.33(-1.25%) |
Apr 01, 2002 | 25.73 | 27.04 | 25.58 | 26.69 | 545,013 | +0.96(+3.74%) |
Mar 29, 2002 | 25.72 | 25.92 | 25.15 | 25.73 | 392,740 | +0.00(+0.00%) |
Mar 28, 2002 | 25.72 | 25.92 | 25.15 | 25.73 | 392,158 | +0.22(+0.87%) |
Mar 27, 2002 | 25.69 | 25.75 | 24.89 | 25.51 | 240,584 | -0.09(-0.37%) |
Mar 26, 2002 | 24.51 | 25.66 | 24.48 | 25.60 | 532,780 | +1.10(+4.48%) |
Mar 25, 2002 | 24.87 | 25.15 | 24.18 | 24.51 | 266,099 | -0.30(-1.21%) |
Mar 22, 2002 | 25.77 | 25.79 | 24.75 | 24.81 | 677,364 | -0.88(-3.41%) |
Mar 21, 2002 | 25.71 | 26.01 | 23.60 | 25.68 | 651,849 | +0.02(+0.07%) |
Mar 20, 2002 | 25.72 | 26.18 | 25.62 | 25.66 | 428,041 | -0.27(-1.03%) |
Mar 19, 2002 | 25.93 | 26.01 | 25.49 | 25.93 | 290,448 | +0.09(+0.33%) |
Mar 18, 2002 | 26.69 | 26.82 | 25.58 | 25.84 | 484,547 | +0.07(+0.27%) |
Mar 15, 2002 | 25.58 | 26.05 | 25.58 | 25.78 | 505,634 | +0.17(+0.67%) |
Mar 14, 2002 | 26.78 | 26.79 | 25.06 | 25.60 | 565,984 | -1.18(-4.39%) |
Mar 13, 2002 | 27.72 | 27.72 | 26.78 | 26.78 | 403,692 | -0.94(-3.41%) |
Mar 12, 2002 | 26.65 | 27.87 | 26.61 | 27.72 | 6,291,308 | +0.99(+3.69%) |
Mar 11, 2002 | 26.95 | 27.21 | 26.57 | 26.74 | 534,528 | +0.70(+2.67%) |
Mar 08, 2002 | 25.75 | 26.61 | 25.11 | 26.04 | 661,402 | +0.68(+2.67%) |
Mar 07, 2002 | 25.92 | 26.00 | 25.17 | 25.36 | 709,170 | +0.69(+2.78%) |
Mar 06, 2002 | 23.37 | 24.89 | 23.18 | 24.68 | 490,372 | +1.39(+5.97%) |
Mar 05, 2002 | 23.95 | 23.95 | 22.75 | 23.29 | 367,226 | -0.32(-1.35%) |
Mar 04, 2002 | 23.95 | 24.00 | 23.59 | 23.60 | 471,731 | -0.04(-0.18%) |
Mar 01, 2002 | 22.56 | 23.99 | 22.54 | 23.65 | 482,333 | +1.09(+4.83%) |
Feb 28, 2002 | 22.83 | 22.96 | 22.50 | 22.56 | 254,448 | +0.01(+0.04%) |
Feb 27, 2002 | 23.35 | 23.35 | 22.19 | 22.55 | 436,546 | -0.11(-0.49%) |
Feb 26, 2002 | 22.02 | 22.96 | 22.02 | 22.66 | 728,160 | +1.20(+5.60%) |
Feb 25, 2002 | 20.64 | 21.98 | 20.64 | 21.46 | 601,985 | +0.84(+4.08%) |
Feb 22, 2002 | 21.46 | 21.46 | 20.43 | 20.62 | 873,792 | -0.45(-2.12%) |
Feb 21, 2002 | 20.81 | 21.37 | 20.51 | 21.06 | 398,449 | +0.25(+1.20%) |
Feb 20, 2002 | 20.27 | 20.81 | 19.74 | 20.81 | 363,148 | +0.63(+3.10%) |
Feb 19, 2002 | 20.13 | 20.47 | 19.91 | 20.19 | 193,865 | +0.06(+0.30%) |
Feb 18, 2002 | 20.81 | 20.86 | 20.04 | 20.13 | 326,915 | +0.00(+0.00%) |
Feb 15, 2002 | 20.81 | 20.86 | 20.04 | 20.13 | 326,915 | -0.69(-3.30%) |
Feb 14, 2002 | 21.84 | 21.84 | 20.69 | 20.81 | 433,401 | -0.03(-0.12%) |
Feb 13, 2002 | 20.00 | 20.86 | 20.00 | 20.84 | 689,131 | +0.90(+4.52%) |
Feb 12, 2002 | 20.17 | 20.18 | 19.66 | 19.94 | 433,634 | -0.27(-1.36%) |
Feb 11, 2002 | 20.86 | 20.86 | 20.00 | 20.21 | 980,046 | +0.39(+1.95%) |
Feb 08, 2002 | 21.86 | 21.87 | 18.88 | 19.83 | 1,679,429 | -2.03(-9.27%) |
Feb 07, 2002 | 23.69 | 23.69 | 21.37 | 21.85 | 880,433 | -1.84(-7.75%) |
Feb 06, 2002 | 23.11 | 24.12 | 23.11 | 23.69 | 558,411 | +0.58(+2.53%) |
Feb 05, 2002 | 23.22 | 24.17 | 22.93 | 23.11 | 235,108 | -0.12(-0.52%) |
Feb 04, 2002 | 23.82 | 24.12 | 23.08 | 23.23 | 196,778 | -0.64(-2.70%) |
Feb 01, 2002 | 24.38 | 24.76 | 23.65 | 23.87 | 184,661 | -0.59(-2.42%) |
Jan 31, 2002 | 24.08 | 24.76 | 23.88 | 24.46 | 213,554 | +0.43(+1.79%) |
Jan 30, 2002 | 22.49 | 24.03 | 21.89 | 24.03 | 219,030 | +1.63(+7.28%) |
Jan 29, 2002 | 22.92 | 23.09 | 22.10 | 22.40 | 274,603 | -0.52(-2.25%) |
Jan 28, 2002 | 23.39 | 23.77 | 22.68 | 22.92 | 321,439 | -0.44(-1.87%) |
Jan 25, 2002 | 23.17 | 23.69 | 23.17 | 23.36 | 178,603 | +0.20(+0.85%) |
Jan 24, 2002 | 23.82 | 23.82 | 22.92 | 23.16 | 186,642 | -0.66(-2.77%) |
Jan 23, 2002 | 23.09 | 23.90 | 23.09 | 23.82 | 238,021 | +0.81(+3.51%) |
Jan 22, 2002 | 23.09 | 23.90 | 23.00 | 23.01 | 388,080 | +0.14(+0.60%) |
Jan 21, 2002 | 23.17 | 23.26 | 22.48 | 22.87 | 260,623 | +0.00(+0.00%) |
Jan 18, 2002 | 23.17 | 23.26 | 22.48 | 22.87 | 260,623 | -0.39(-1.66%) |
Jan 17, 2002 | 22.60 | 23.26 | 22.32 | 23.26 | 391,459 | +0.73(+3.24%) |
Jan 16, 2002 | 23.06 | 23.06 | 22.32 | 22.53 | 395,769 | -0.53(-2.31%) |
Jan 15, 2002 | 21.46 | 23.30 | 21.46 | 23.06 | 1,076,512 | +1.69(+7.91%) |
Jan 14, 2002 | 20.43 | 21.37 | 20.00 | 21.37 | 285,555 | +0.59(+2.85%) |
Jan 11, 2002 | 21.30 | 21.44 | 20.68 | 20.78 | 212,739 | -0.59(-2.77%) |
Jan 10, 2002 | 20.58 | 21.45 | 20.58 | 21.37 | 310,138 | +1.25(+6.23%) |