Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 28.79 | 28.89 | 28.74 | 28.78 | 539,107 | +0.15(+0.52%) |
May 28, 2002 | 28.67 | 28.85 | 28.38 | 28.63 | 550,162 | -0.09(-0.30%) |
May 27, 2002 | 28.81 | 28.82 | 28.59 | 28.72 | 156,724 | +0.00(+0.00%) |
May 24, 2002 | 28.81 | 28.82 | 28.59 | 28.72 | 156,724 | -0.16(-0.54%) |
May 23, 2002 | 28.74 | 28.92 | 28.60 | 28.88 | 211,134 | -0.09(-0.30%) |
May 22, 2002 | 28.79 | 28.97 | 28.74 | 28.97 | 261,641 | +0.11(+0.38%) |
May 21, 2002 | 28.97 | 29.07 | 28.84 | 28.86 | 257,523 | -0.38(-1.29%) |
May 20, 2002 | 29.24 | 29.31 | 29.01 | 29.23 | 303,261 | -0.30(-1.00%) |
May 17, 2002 | 29.43 | 29.71 | 29.42 | 29.53 | 273,130 | +0.10(+0.33%) |
May 16, 2002 | 29.34 | 29.43 | 29.08 | 29.43 | 748,074 | -0.27(-0.92%) |
May 15, 2002 | 29.49 | 29.78 | 29.39 | 29.70 | 559,700 | +0.12(+0.42%) |
May 14, 2002 | 29.40 | 29.59 | 29.23 | 29.58 | 522,416 | +0.17(+0.56%) |
May 13, 2002 | 29.11 | 29.47 | 29.09 | 29.41 | 548,645 | +0.78(+2.72%) |
May 10, 2002 | 28.69 | 28.72 | 28.62 | 28.63 | 182,737 | -0.27(-0.93%) |
May 09, 2002 | 28.60 | 29.02 | 28.49 | 28.90 | 353,118 | -0.48(-1.65%) |
May 08, 2002 | 29.32 | 29.41 | 29.02 | 29.39 | 454,350 | +0.78(+2.73%) |
May 07, 2002 | 28.56 | 28.69 | 28.42 | 28.61 | 499,005 | +0.47(+1.67%) |
May 06, 2002 | 28.62 | 28.62 | 28.14 | 28.14 | 349,433 | -0.47(-1.64%) |
May 03, 2002 | 28.65 | 28.73 | 28.56 | 28.61 | 597,635 | +0.55(+1.97%) |
May 02, 2002 | 28.14 | 28.32 | 28.05 | 28.05 | 374,579 | +0.20(+0.71%) |
May 01, 2002 | 27.56 | 27.86 | 27.39 | 27.85 | 579,860 | +0.17(+0.62%) |
Apr 30, 2002 | 27.44 | 27.84 | 27.44 | 27.68 | 528,485 | +0.24(+0.87%) |
Apr 29, 2002 | 27.61 | 27.68 | 27.26 | 27.44 | 329,274 | -0.28(-1.01%) |
Apr 26, 2002 | 27.72 | 27.77 | 27.66 | 27.73 | 603,705 | +0.13(+0.47%) |
Apr 25, 2002 | 27.73 | 27.75 | 27.49 | 27.60 | 630,367 | +0.15(+0.54%) |
Apr 24, 2002 | 27.62 | 27.77 | 27.36 | 27.45 | 328,406 | +0.26(+0.97%) |
Apr 23, 2002 | 27.21 | 27.52 | 27.16 | 27.19 | 498,788 | -0.01(-0.03%) |
Apr 22, 2002 | 27.08 | 27.23 | 27.08 | 27.19 | 202,246 | -0.14(-0.52%) |
Apr 19, 2002 | 27.58 | 27.58 | 27.31 | 27.34 | 281,151 | +0.16(+0.58%) |
Apr 18, 2002 | 27.37 | 27.44 | 26.96 | 27.18 | 314,750 | -0.02(-0.07%) |
Apr 17, 2002 | 27.31 | 27.35 | 26.99 | 27.20 | 315,617 | +0.32(+1.20%) |
Apr 16, 2002 | 26.63 | 26.98 | 26.62 | 26.88 | 334,259 | +0.54(+2.03%) |
Apr 15, 2002 | 26.55 | 26.59 | 26.28 | 26.34 | 234,328 | +0.46(+1.78%) |
Apr 12, 2002 | 26.36 | 26.46 | 25.88 | 25.88 | 263,375 | -0.30(-1.15%) |
Apr 11, 2002 | 26.66 | 26.71 | 26.10 | 26.18 | 297,408 | -0.37(-1.39%) |
Apr 10, 2002 | 26.63 | 26.68 | 26.18 | 26.55 | 423,352 | +0.20(+0.75%) |
Apr 09, 2002 | 26.44 | 26.59 | 26.32 | 26.35 | 311,715 | -0.16(-0.61%) |
Apr 08, 2002 | 26.32 | 26.52 | 26.20 | 26.51 | 347,699 | -0.29(-1.08%) |
Apr 05, 2002 | 26.52 | 26.85 | 26.52 | 26.80 | 351,818 | +0.28(+1.06%) |
Apr 04, 2002 | 26.48 | 26.64 | 26.48 | 26.52 | 153,690 | +0.02(+0.07%) |
Apr 03, 2002 | 26.77 | 26.83 | 26.34 | 26.50 | 318,652 | -0.17(-0.64%) |
Apr 02, 2002 | 26.53 | 26.91 | 26.42 | 26.67 | 232,160 | -0.26(-0.98%) |
Apr 01, 2002 | 26.85 | 27.08 | 26.71 | 26.94 | 155,424 | +0.05(+0.19%) |
Mar 29, 2002 | 27.23 | 27.38 | 26.89 | 26.89 | 428,121 | +0.00(+0.00%) |
Mar 28, 2002 | 27.23 | 27.38 | 26.89 | 26.89 | 428,121 | -0.24(-0.87%) |
Mar 27, 2002 | 26.67 | 27.12 | 26.64 | 27.12 | 613,026 | +0.42(+1.55%) |
Mar 26, 2002 | 26.36 | 26.75 | 26.36 | 26.71 | 551,030 | -0.00(-0.02%) |
Mar 25, 2002 | 26.94 | 26.98 | 26.65 | 26.71 | 638,822 | -0.33(-1.23%) |
Mar 22, 2002 | 27.10 | 27.13 | 26.74 | 27.04 | 418,366 | +0.01(+0.03%) |
Mar 21, 2002 | 26.94 | 27.11 | 26.65 | 27.03 | 419,667 | +0.05(+0.19%) |
Mar 20, 2002 | 27.21 | 27.26 | 26.92 | 26.98 | 523,716 | -1.28(-4.52%) |
Mar 19, 2002 | 28.32 | 28.36 | 28.10 | 28.26 | 279,850 | +0.06(+0.20%) |
Mar 18, 2002 | 28.07 | 28.33 | 28.04 | 28.20 | 436,792 | +0.17(+0.61%) |
Mar 15, 2002 | 27.74 | 28.37 | 27.70 | 28.03 | 451,098 | +0.26(+0.95%) |
Mar 14, 2002 | 27.55 | 27.84 | 27.55 | 27.77 | 21,677 | +0.48(+1.77%) |
Mar 13, 2002 | 27.71 | 27.72 | 27.22 | 27.29 | 296,541 | -0.24(-0.85%) |
Mar 12, 2002 | 27.27 | 27.64 | 27.18 | 27.52 | 459,552 | -0.53(-1.87%) |
Mar 11, 2002 | 27.87 | 28.07 | 27.64 | 28.05 | 323,638 | +0.35(+1.25%) |
Mar 08, 2002 | 27.93 | 27.97 | 27.63 | 27.70 | 341,629 | +0.12(+0.42%) |
Mar 07, 2002 | 27.77 | 27.87 | 27.58 | 27.59 | 322,987 | -0.21(-0.75%) |
Mar 06, 2002 | 27.43 | 27.79 | 27.39 | 27.79 | 337,511 | +0.70(+2.57%) |
Mar 05, 2002 | 27.13 | 27.31 | 26.99 | 27.10 | 465,405 | -0.48(-1.72%) |
Mar 04, 2002 | 26.95 | 27.85 | 26.93 | 27.57 | 799,015 | +1.32(+5.04%) |