Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 34.23 | 34.23 | 33.78 | 33.78 | 2,127 | -0.67(-1.94%) |
May 28, 2002 | 33.83 | 34.61 | 32.82 | 34.45 | 32,745 | +0.78(+2.31%) |
May 27, 2002 | 32.98 | 33.79 | 32.00 | 33.67 | 10,166 | +0.00(+0.00%) |
May 24, 2002 | 32.98 | 33.79 | 32.00 | 33.67 | 10,166 | +0.25(+0.76%) |
May 23, 2002 | 32.40 | 33.41 | 31.76 | 33.41 | 21,869 | +0.93(+2.86%) |
May 22, 2002 | 32.57 | 33.41 | 32.03 | 32.48 | 17,968 | -0.48(-1.46%) |
May 21, 2002 | 33.84 | 33.84 | 32.97 | 32.97 | 5,201 | -0.95(-2.79%) |
May 20, 2002 | 34.04 | 34.72 | 33.84 | 33.91 | 3,782 | -0.56(-1.62%) |
May 17, 2002 | 34.17 | 34.68 | 33.84 | 34.47 | 13,713 | +0.53(+1.57%) |
May 16, 2002 | 34.89 | 34.89 | 33.67 | 33.94 | 5,674 | -0.96(-2.74%) |
May 15, 2002 | 32.99 | 35.46 | 32.60 | 34.89 | 7,329 | +2.32(+7.12%) |
May 14, 2002 | 32.40 | 32.99 | 32.40 | 32.58 | 2,718 | +0.18(+0.55%) |
May 13, 2002 | 33.62 | 33.62 | 32.40 | 32.40 | 3,901 | -0.19(-0.57%) |
May 10, 2002 | 32.57 | 32.74 | 32.53 | 32.58 | 2,246 | +0.02(+0.05%) |
May 09, 2002 | 32.80 | 33.60 | 32.57 | 32.57 | 5,437 | -0.72(-2.16%) |
May 08, 2002 | 32.99 | 33.58 | 32.99 | 33.29 | 3,901 | +0.32(+0.98%) |
May 07, 2002 | 33.21 | 33.41 | 31.72 | 32.97 | 15,840 | -1.00(-2.94%) |
May 06, 2002 | 34.05 | 35.07 | 33.84 | 33.96 | 5,437 | -0.30(-0.86%) |
May 03, 2002 | 35.29 | 36.34 | 34.26 | 34.26 | 12,058 | -1.27(-3.57%) |
May 02, 2002 | 33.43 | 36.61 | 33.20 | 35.53 | 15,486 | +1.06(+3.07%) |
May 01, 2002 | 32.80 | 34.47 | 32.80 | 34.47 | 50,005 | +1.99(+6.12%) |
Apr 30, 2002 | 32.39 | 32.48 | 31.51 | 32.48 | 8,984 | +0.68(+2.13%) |
Apr 29, 2002 | 32.82 | 33.17 | 31.81 | 31.81 | 6,738 | -1.35(-4.08%) |
Apr 26, 2002 | 32.74 | 33.84 | 32.74 | 33.16 | 7,092 | +0.41(+1.27%) |
Apr 25, 2002 | 33.20 | 33.84 | 32.75 | 32.75 | 14,540 | -1.01(-2.98%) |
Apr 24, 2002 | 33.58 | 33.75 | 33.43 | 33.75 | 20,333 | +0.34(+1.01%) |
Apr 23, 2002 | 33.05 | 33.41 | 33.05 | 33.41 | 5,792 | +0.01(+0.03%) |
Apr 22, 2002 | 33.20 | 33.84 | 33.20 | 33.40 | 16,668 | +0.85(+2.60%) |
Apr 19, 2002 | 33.41 | 33.41 | 32.56 | 32.56 | 6,501 | -1.23(-3.63%) |
Apr 18, 2002 | 33.62 | 33.79 | 33.62 | 33.79 | 1,063 | +0.37(+1.11%) |
Apr 17, 2002 | 33.41 | 33.41 | 33.41 | 33.41 | 709 | -0.24(-0.70%) |
Apr 16, 2002 | 32.97 | 33.84 | 32.97 | 33.65 | 44,803 | +0.83(+2.53%) |
Apr 15, 2002 | 32.56 | 32.82 | 32.56 | 32.82 | 3,664 | +0.25(+0.78%) |
Apr 12, 2002 | 32.10 | 32.57 | 32.02 | 32.57 | 18,914 | +0.55(+1.72%) |
Apr 11, 2002 | 32.14 | 32.57 | 31.72 | 32.02 | 14,895 | -0.13(-0.39%) |
Apr 10, 2002 | 31.29 | 32.14 | 31.08 | 32.14 | 18,441 | +0.85(+2.70%) |
Apr 09, 2002 | 32.27 | 32.27 | 31.30 | 31.30 | 16,432 | -0.76(-2.37%) |
Apr 08, 2002 | 32.14 | 32.14 | 32.06 | 32.06 | 15,840 | +0.17(+0.53%) |
Apr 05, 2002 | 31.43 | 32.14 | 31.43 | 31.89 | 8,156 | +0.42(+1.34%) |
Apr 04, 2002 | 30.45 | 31.47 | 30.45 | 31.47 | 10,521 | +0.86(+2.82%) |
Apr 03, 2002 | 30.62 | 30.66 | 30.60 | 30.60 | 10,994 | +0.07(+0.22%) |
Apr 02, 2002 | 30.20 | 30.54 | 30.20 | 30.54 | 8,866 | -0.08(-0.28%) |
Apr 01, 2002 | 30.62 | 30.62 | 30.62 | 30.62 | 945 | -0.21(-0.69%) |
Mar 29, 2002 | 30.44 | 30.83 | 30.11 | 30.83 | 5,792 | +0.00(+0.00%) |
Mar 28, 2002 | 30.44 | 30.83 | 30.11 | 30.83 | 5,792 | +0.30(+0.97%) |
Mar 27, 2002 | 30.11 | 30.54 | 29.18 | 30.54 | 4,610 | +0.93(+3.14%) |
Mar 26, 2002 | 30.41 | 31.04 | 29.61 | 29.61 | 1,655 | -0.80(-2.64%) |
Mar 25, 2002 | 29.18 | 31.30 | 29.18 | 30.41 | 7,565 | +0.93(+3.16%) |
Mar 22, 2002 | 29.43 | 30.11 | 29.40 | 29.48 | 2,364 | +0.13(+0.43%) |
Mar 21, 2002 | 28.71 | 29.35 | 28.55 | 29.35 | 2,364 | +0.64(+2.21%) |
Mar 20, 2002 | 27.70 | 28.74 | 27.70 | 28.72 | 12,058 | +1.60(+5.89%) |
Mar 19, 2002 | 26.85 | 27.69 | 26.22 | 27.12 | 174,368 | +0.39(+1.46%) |
Mar 18, 2002 | 29.01 | 29.01 | 26.73 | 26.73 | 36,410 | -2.33(-8.01%) |
Mar 15, 2002 | 29.61 | 29.61 | 28.79 | 29.06 | 17,023 | -0.74(-2.47%) |
Mar 14, 2002 | 29.82 | 30.11 | 29.52 | 29.79 | 7,684 | -0.23(-0.76%) |
Mar 13, 2002 | 31.08 | 31.08 | 30.02 | 30.02 | 15,368 | -0.85(-2.77%) |
Mar 12, 2002 | 30.62 | 31.08 | 30.62 | 30.88 | 1,300 | +0.13(+0.41%) |
Mar 11, 2002 | 30.91 | 30.91 | 30.41 | 30.75 | 10,521 | +0.26(+0.86%) |
Mar 08, 2002 | 30.46 | 30.88 | 30.46 | 30.49 | 2,009 | +0.40(+1.32%) |
Mar 07, 2002 | 30.99 | 30.99 | 30.09 | 30.09 | 1,182 | -0.69(-2.23%) |
Mar 06, 2002 | 31.80 | 32.14 | 30.45 | 30.77 | 10,166 | -0.95(-2.99%) |
Mar 05, 2002 | 31.32 | 32.97 | 31.09 | 31.72 | 9,457 | +0.42(+1.35%) |
Mar 04, 2002 | 31.29 | 31.30 | 31.09 | 31.30 | 4,492 | +0.21(+0.68%) |