Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 29.91 | 29.93 | 29.09 | 29.43 | 68,956 | -1.54(-4.97%) |
May 28, 2002 | 31.15 | 31.15 | 30.87 | 30.97 | 2,512,819 | -0.11(-0.35%) |
May 27, 2002 | 31.55 | 31.55 | 31.08 | 31.08 | 8,911 | +0.00(+0.00%) |
May 24, 2002 | 31.55 | 31.55 | 31.08 | 31.08 | 8,911 | -0.47(-1.50%) |
May 23, 2002 | 31.08 | 31.69 | 30.87 | 31.55 | 48,503 | +0.60(+1.92%) |
May 22, 2002 | 31.03 | 31.12 | 30.95 | 30.96 | 10,080 | -0.08(-0.26%) |
May 21, 2002 | 31.34 | 31.40 | 31.04 | 31.04 | 17,823 | -0.21(-0.68%) |
May 20, 2002 | 31.55 | 31.55 | 31.22 | 31.25 | 26,881 | -0.30(-0.95%) |
May 17, 2002 | 31.60 | 31.62 | 31.42 | 31.55 | 12,271 | -0.13(-0.41%) |
May 16, 2002 | 31.99 | 32.23 | 31.62 | 31.69 | 22,498 | -0.38(-1.17%) |
May 15, 2002 | 32.31 | 32.31 | 31.90 | 32.06 | 31,118 | -0.35(-1.08%) |
May 14, 2002 | 31.18 | 32.51 | 31.18 | 32.41 | 55,661 | +1.40(+4.53%) |
May 13, 2002 | 31.20 | 31.21 | 30.88 | 31.01 | 89,847 | -0.12(-0.40%) |
May 10, 2002 | 31.62 | 31.62 | 30.89 | 31.13 | 71,878 | -0.42(-1.34%) |
May 09, 2002 | 31.62 | 31.62 | 31.00 | 31.55 | 80,351 | -0.07(-0.22%) |
May 08, 2002 | 31.76 | 31.83 | 31.62 | 31.62 | 175,312 | +0.07(+0.22%) |
May 07, 2002 | 31.55 | 31.69 | 31.32 | 31.55 | 53,032 | +0.04(+0.13%) |
May 06, 2002 | 32.17 | 32.51 | 31.35 | 31.51 | 102,996 | -0.66(-2.04%) |
May 03, 2002 | 32.11 | 32.18 | 31.66 | 32.17 | 45,581 | +0.16(+0.51%) |
May 02, 2002 | 31.79 | 32.22 | 31.79 | 32.01 | 50,110 | +0.28(+0.88%) |
May 01, 2002 | 31.59 | 31.73 | 31.08 | 31.73 | 83,565 | +0.24(+0.76%) |
Apr 30, 2002 | 30.59 | 31.49 | 30.39 | 31.49 | 78,890 | +0.68(+2.20%) |
Apr 29, 2002 | 30.63 | 31.01 | 30.63 | 30.81 | 26,296 | +0.01(+0.02%) |
Apr 26, 2002 | 30.97 | 31.21 | 30.80 | 30.80 | 27,465 | +0.01(+0.02%) |
Apr 25, 2002 | 30.99 | 31.49 | 30.80 | 30.80 | 77,429 | -0.20(-0.64%) |
Apr 24, 2002 | 30.86 | 30.99 | 30.32 | 30.99 | 86,195 | +0.14(+0.44%) |
Apr 23, 2002 | 31.04 | 31.04 | 30.32 | 30.86 | 98,321 | +0.05(+0.16%) |
Apr 22, 2002 | 29.88 | 30.87 | 29.78 | 30.81 | 166,109 | +0.86(+2.88%) |
Apr 19, 2002 | 30.80 | 30.80 | 29.54 | 29.95 | 92,039 | -0.85(-2.76%) |
Apr 18, 2002 | 30.39 | 30.90 | 30.39 | 30.80 | 99,782 | +0.16(+0.54%) |
Apr 17, 2002 | 31.73 | 31.73 | 30.54 | 30.63 | 108,694 | -1.16(-3.66%) |
Apr 16, 2002 | 31.42 | 32.41 | 31.40 | 31.79 | 154,275 | +0.31(+0.98%) |
Apr 15, 2002 | 31.14 | 32.58 | 30.49 | 31.49 | 265,306 | +0.27(+0.88%) |
Apr 12, 2002 | 28.41 | 31.21 | 28.41 | 31.21 | 1,139,534 | +3.53(+12.73%) |
Apr 11, 2002 | 28.54 | 28.58 | 27.62 | 27.69 | 192,552 | -1.06(-3.69%) |
Apr 10, 2002 | 29.13 | 29.30 | 28.75 | 28.75 | 47,772 | -0.31(-1.08%) |
Apr 09, 2002 | 29.84 | 29.84 | 28.76 | 29.06 | 79,767 | -0.71(-2.39%) |
Apr 08, 2002 | 29.69 | 29.91 | 29.49 | 29.78 | 81,228 | +0.07(+0.23%) |
Apr 05, 2002 | 29.86 | 29.92 | 29.43 | 29.71 | 44,266 | -0.32(-1.07%) |
Apr 04, 2002 | 30.30 | 30.33 | 29.84 | 30.03 | 44,120 | -0.27(-0.90%) |
Apr 03, 2002 | 30.53 | 30.58 | 30.24 | 30.30 | 25,712 | -0.16(-0.52%) |
Apr 02, 2002 | 30.80 | 30.83 | 30.46 | 30.46 | 19,722 | -0.27(-0.89%) |
Apr 01, 2002 | 30.53 | 30.80 | 30.46 | 30.73 | 39,007 | +0.21(+0.67%) |
Mar 29, 2002 | 30.42 | 30.53 | 30.31 | 30.53 | 58,437 | +0.00(+0.00%) |
Mar 28, 2002 | 30.42 | 30.53 | 30.31 | 30.53 | 58,437 | +0.17(+0.56%) |
Mar 27, 2002 | 30.15 | 30.53 | 30.14 | 30.36 | 30,387 | +0.27(+0.91%) |
Mar 26, 2002 | 30.12 | 30.12 | 29.97 | 30.08 | 33,309 | +0.01(+0.02%) |
Mar 25, 2002 | 30.49 | 30.51 | 30.07 | 30.08 | 15,047 | -0.37(-1.21%) |
Mar 22, 2002 | 30.53 | 30.53 | 30.22 | 30.45 | 17,823 | -0.05(-0.18%) |
Mar 21, 2002 | 30.22 | 30.50 | 30.17 | 30.50 | 27,319 | +0.38(+1.27%) |
Mar 20, 2002 | 30.12 | 30.32 | 30.05 | 30.12 | 65,011 | -0.08(-0.27%) |
Mar 19, 2002 | 30.45 | 30.46 | 30.08 | 30.20 | 176,043 | -0.33(-1.08%) |
Mar 18, 2002 | 30.27 | 30.53 | 30.25 | 30.53 | 33,893 | +0.26(+0.86%) |
Mar 15, 2002 | 30.46 | 30.46 | 29.98 | 30.27 | 44,558 | -0.26(-0.85%) |
Mar 14, 2002 | 30.36 | 30.53 | 30.30 | 30.53 | 56,100 | +0.17(+0.56%) |
Mar 13, 2002 | 30.23 | 30.52 | 30.14 | 30.36 | 49,379 | +0.13(+0.43%) |
Mar 12, 2002 | 30.38 | 30.38 | 30.15 | 30.23 | 438,282 | -0.16(-0.52%) |
Mar 11, 2002 | 30.70 | 30.70 | 30.19 | 30.38 | 38,422 | -0.42(-1.36%) |
Mar 08, 2002 | 30.80 | 30.82 | 30.12 | 30.80 | 109,716 | +0.01(+0.02%) |
Mar 07, 2002 | 30.30 | 30.80 | 30.30 | 30.80 | 73,047 | +0.67(+2.23%) |
Mar 06, 2002 | 31.42 | 31.42 | 30.12 | 30.12 | 138,205 | -1.27(-4.03%) |
Mar 05, 2002 | 31.66 | 31.66 | 31.33 | 31.39 | 31,264 | -0.27(-0.86%) |
Mar 04, 2002 | 30.80 | 31.66 | 30.80 | 31.66 | 58,875 | +0.94(+3.07%) |