Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.93 | 24.15 | 22.92 | 23.71 | 973,483 | -1.01(-4.07%) |
May 28, 2002 | 24.13 | 24.84 | 23.60 | 24.71 | 1,651,359 | +1.23(+5.22%) |
May 27, 2002 | 24.09 | 24.09 | 22.80 | 23.49 | 1,019,676 | +0.00(+0.00%) |
May 24, 2002 | 24.09 | 24.09 | 22.80 | 23.49 | 1,018,403 | -0.75(-3.11%) |
May 23, 2002 | 25.15 | 25.41 | 23.39 | 24.24 | 1,793,627 | -0.90(-3.59%) |
May 22, 2002 | 26.33 | 26.88 | 24.14 | 25.15 | 1,933,478 | -1.40(-5.27%) |
May 21, 2002 | 27.80 | 27.84 | 26.03 | 26.55 | 909,348 | -0.94(-3.43%) |
May 20, 2002 | 28.38 | 28.41 | 27.16 | 27.49 | 605,086 | -0.88(-3.10%) |
May 17, 2002 | 29.39 | 29.47 | 27.97 | 28.37 | 1,051,616 | -0.90(-3.06%) |
May 16, 2002 | 30.56 | 30.57 | 28.46 | 29.26 | 1,691,698 | -1.15(-3.77%) |
May 15, 2002 | 29.71 | 30.95 | 29.41 | 30.41 | 1,675,155 | -0.67(-2.15%) |
May 14, 2002 | 27.98 | 31.16 | 27.94 | 31.08 | 2,807,577 | +3.85(+14.14%) |
May 13, 2002 | 27.25 | 27.87 | 26.39 | 27.23 | 1,319,738 | +0.13(+0.49%) |
May 10, 2002 | 28.62 | 28.73 | 26.90 | 27.10 | 915,965 | -1.53(-5.35%) |
May 09, 2002 | 29.12 | 29.64 | 28.26 | 28.63 | 1,018,785 | -0.95(-3.21%) |
May 08, 2002 | 26.65 | 29.58 | 26.64 | 29.58 | 1,527,033 | +4.02(+15.74%) |
May 07, 2002 | 25.34 | 26.19 | 24.86 | 25.56 | 761,098 | +0.48(+1.91%) |
May 06, 2002 | 26.25 | 26.60 | 25.03 | 25.08 | 487,505 | -0.95(-3.65%) |
May 03, 2002 | 26.56 | 26.56 | 25.32 | 26.03 | 1,170,216 | -0.61(-2.30%) |
May 02, 2002 | 27.86 | 28.03 | 26.41 | 26.64 | 1,059,888 | -1.17(-4.21%) |
May 01, 2002 | 27.50 | 28.16 | 26.86 | 27.81 | 936,962 | -0.20(-0.73%) |
Apr 30, 2002 | 26.80 | 28.08 | 26.80 | 28.02 | 718,469 | +0.86(+3.15%) |
Apr 29, 2002 | 26.64 | 27.24 | 26.53 | 27.16 | 845,467 | +0.36(+1.35%) |
Apr 26, 2002 | 28.32 | 28.54 | 26.01 | 26.80 | 1,539,885 | -1.52(-5.38%) |
Apr 25, 2002 | 28.53 | 28.75 | 27.11 | 28.32 | 1,574,243 | -0.57(-1.99%) |
Apr 24, 2002 | 30.10 | 30.98 | 28.20 | 28.90 | 1,302,432 | -1.41(-4.64%) |
Apr 23, 2002 | 30.66 | 31.56 | 30.08 | 30.30 | 560,293 | -0.54(-1.76%) |
Apr 22, 2002 | 31.26 | 31.27 | 30.47 | 30.84 | 442,966 | -0.58(-1.85%) |
Apr 19, 2002 | 32.02 | 32.41 | 31.21 | 31.43 | 631,428 | -0.53(-1.67%) |
Apr 18, 2002 | 33.20 | 33.20 | 31.42 | 31.96 | 980,100 | -1.27(-3.81%) |
Apr 17, 2002 | 33.48 | 34.02 | 32.90 | 33.23 | 834,778 | -0.20(-0.59%) |
Apr 16, 2002 | 31.75 | 33.63 | 31.74 | 33.42 | 1,262,983 | +2.36(+7.59%) |
Apr 15, 2002 | 31.57 | 31.75 | 30.14 | 31.06 | 747,737 | -0.36(-1.15%) |
Apr 12, 2002 | 30.31 | 31.51 | 29.83 | 31.43 | 909,475 | +1.28(+4.25%) |
Apr 11, 2002 | 30.10 | 30.83 | 29.52 | 30.14 | 720,632 | -0.20(-0.67%) |
Apr 10, 2002 | 29.98 | 30.75 | 29.44 | 30.35 | 1,146,801 | +0.36(+1.21%) |
Apr 09, 2002 | 30.10 | 30.53 | 29.57 | 29.99 | 1,468,115 | +0.60(+2.03%) |
Apr 08, 2002 | 30.54 | 30.59 | 28.94 | 29.39 | 2,640,876 | -1.87(-5.98%) |
Apr 05, 2002 | 32.48 | 33.15 | 31.03 | 31.26 | 1,037,110 | -1.21(-3.73%) |
Apr 04, 2002 | 32.83 | 33.80 | 31.65 | 32.47 | 1,755,451 | -0.74(-2.22%) |
Apr 03, 2002 | 34.91 | 35.38 | 32.75 | 33.21 | 841,013 | -1.52(-4.39%) |
Apr 02, 2002 | 35.09 | 35.51 | 34.66 | 34.73 | 569,710 | -0.39(-1.12%) |
Apr 01, 2002 | 35.65 | 35.95 | 34.72 | 35.13 | 728,649 | -0.58(-1.63%) |
Mar 29, 2002 | 35.21 | 36.34 | 35.10 | 35.71 | 1,043,854 | +0.00(+0.00%) |
Mar 28, 2002 | 35.21 | 36.34 | 35.10 | 35.71 | 1,042,709 | +0.88(+2.53%) |
Mar 27, 2002 | 34.43 | 35.18 | 34.14 | 34.83 | 640,717 | -0.02(-0.07%) |
Mar 26, 2002 | 34.69 | 35.28 | 34.22 | 34.85 | 1,141,584 | +0.05(+0.14%) |
Mar 25, 2002 | 36.71 | 36.83 | 34.73 | 34.80 | 747,864 | -1.43(-3.95%) |
Mar 22, 2002 | 37.04 | 37.48 | 36.01 | 36.23 | 469,944 | -0.84(-2.27%) |
Mar 21, 2002 | 37.29 | 37.63 | 35.72 | 37.08 | 1,403,979 | -0.17(-0.46%) |
Mar 20, 2002 | 39.35 | 39.35 | 37.16 | 37.25 | 1,136,494 | -2.44(-6.14%) |
Mar 19, 2002 | 39.58 | 40.08 | 38.98 | 39.68 | 658,660 | +0.11(+0.28%) |
Mar 18, 2002 | 38.69 | 39.95 | 38.68 | 39.57 | 793,929 | +1.07(+2.78%) |
Mar 15, 2002 | 37.53 | 38.51 | 37.51 | 38.51 | 548,968 | +0.72(+1.89%) |
Mar 14, 2002 | 37.45 | 38.66 | 37.22 | 37.79 | 346,763 | +0.11(+0.29%) |
Mar 13, 2002 | 37.92 | 37.96 | 37.13 | 37.68 | 1,290,979 | -0.83(-2.14%) |
Mar 12, 2002 | 38.49 | 39.06 | 37.63 | 38.51 | 1,047,417 | -0.47(-1.21%) |
Mar 11, 2002 | 39.80 | 39.91 | 38.63 | 38.98 | 686,783 | -0.99(-2.48%) |
Mar 08, 2002 | 39.61 | 41.13 | 39.46 | 39.97 | 870,536 | +0.60(+1.52%) |
Mar 07, 2002 | 39.60 | 40.38 | 38.85 | 39.37 | 815,944 | +0.04(+0.10%) |
Mar 06, 2002 | 40.11 | 40.86 | 39.12 | 39.33 | 1,085,847 | -0.91(-2.27%) |
Mar 05, 2002 | 39.21 | 40.86 | 39.06 | 40.24 | 2,015,429 | +0.57(+1.45%) |
Mar 04, 2002 | 37.13 | 39.92 | 37.09 | 39.67 | 1,863,616 | +2.15(+5.72%) |