Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 29.27 | 29.27 | 29.09 | 29.09 | 10,805 | +0.21(+0.73%) |
May 28, 2002 | 28.96 | 28.96 | 28.94 | 28.88 | 9,905 | -0.12(-0.43%) |
May 27, 2002 | 28.92 | 29.23 | 28.84 | 29.00 | 41,164 | +0.00(+0.00%) |
May 24, 2002 | 28.92 | 29.23 | 28.84 | 29.00 | 41,164 | +0.08(+0.27%) |
May 23, 2002 | 28.93 | 29.07 | 28.92 | 28.93 | 70,109 | -0.09(-0.29%) |
May 22, 2002 | 28.84 | 29.04 | 28.84 | 29.01 | 5,788 | +0.17(+0.59%) |
May 21, 2002 | 28.84 | 29.05 | 28.84 | 28.84 | 4,116 | +0.00(+0.00%) |
May 20, 2002 | 28.80 | 29.00 | 28.80 | 28.84 | 6,174 | -0.19(-0.64%) |
May 17, 2002 | 28.95 | 29.03 | 28.80 | 29.03 | 3,216 | +0.23(+0.78%) |
May 16, 2002 | 28.80 | 29.06 | 28.80 | 28.80 | 10,805 | +0.03(+0.11%) |
May 15, 2002 | 28.87 | 28.95 | 28.76 | 28.77 | 59,817 | -0.10(-0.35%) |
May 14, 2002 | 28.84 | 28.84 | 28.76 | 28.87 | 44,123 | +0.04(+0.13%) |
May 13, 2002 | 28.80 | 28.83 | 28.76 | 28.83 | 5,016 | +0.03(+0.11%) |
May 10, 2002 | 28.83 | 28.84 | 28.76 | 28.80 | 21,354 | +0.04(+0.14%) |
May 09, 2002 | 28.87 | 28.95 | 28.76 | 28.76 | 27,400 | -0.07(-0.24%) |
May 08, 2002 | 28.72 | 28.92 | 28.70 | 28.83 | 14,536 | +0.12(+0.41%) |
May 07, 2002 | 28.79 | 28.90 | 28.72 | 28.72 | 70,880 | -0.08(-0.28%) |
May 06, 2002 | 29.02 | 29.07 | 28.76 | 28.79 | 58,531 | -0.16(-0.56%) |
May 03, 2002 | 28.92 | 28.96 | 28.92 | 28.96 | 6,174 | +0.04(+0.13%) |
May 02, 2002 | 28.57 | 28.92 | 28.57 | 28.92 | 45,667 | +0.09(+0.32%) |
May 01, 2002 | 28.63 | 28.84 | 28.54 | 28.82 | 23,412 | -0.02(-0.05%) |
Apr 30, 2002 | 28.76 | 28.84 | 28.76 | 28.84 | 10,291 | +0.08(+0.27%) |
Apr 29, 2002 | 28.65 | 28.76 | 28.54 | 28.76 | 2,701 | +0.16(+0.54%) |
Apr 26, 2002 | 28.61 | 28.75 | 28.61 | 28.61 | 1,157 | -0.15(-0.54%) |
Apr 25, 2002 | 28.84 | 28.84 | 28.54 | 28.76 | 3,216 | -0.08(-0.27%) |
Apr 24, 2002 | 28.89 | 28.89 | 28.57 | 28.84 | 175,723 | +0.00(+0.00%) |
Apr 23, 2002 | 28.88 | 28.96 | 28.68 | 28.84 | 8,747 | +0.08(+0.27%) |
Apr 22, 2002 | 28.96 | 28.96 | 28.69 | 28.76 | 3,859 | +0.00(+0.00%) |
Apr 19, 2002 | 28.96 | 29.03 | 28.76 | 28.76 | 10,033 | -0.19(-0.67%) |
Apr 18, 2002 | 28.84 | 28.96 | 28.65 | 28.96 | 38,592 | +0.16(+0.54%) |
Apr 17, 2002 | 27.67 | 28.92 | 27.67 | 28.80 | 29,844 | +1.13(+4.08%) |
Apr 16, 2002 | 27.01 | 27.67 | 26.82 | 27.67 | 25,084 | +0.47(+1.71%) |
Apr 15, 2002 | 27.11 | 27.26 | 27.11 | 27.21 | 13,121 | -0.04(-0.14%) |
Apr 12, 2002 | 27.03 | 27.25 | 27.03 | 27.25 | 15,565 | +0.22(+0.80%) |
Apr 11, 2002 | 27.17 | 27.17 | 26.82 | 27.03 | 24,313 | -0.14(-0.51%) |
Apr 10, 2002 | 27.09 | 27.21 | 27.01 | 27.17 | 5,917 | +0.08(+0.31%) |
Apr 09, 2002 | 27.08 | 27.08 | 26.59 | 27.08 | 5,531 | -0.01(-0.03%) |
Apr 08, 2002 | 26.86 | 27.21 | 26.86 | 27.09 | 5,274 | -0.12(-0.43%) |
Apr 05, 2002 | 27.21 | 27.21 | 27.13 | 27.21 | 16,465 | +0.16(+0.58%) |
Apr 04, 2002 | 27.16 | 27.21 | 26.97 | 27.05 | 5,016 | -0.00(-0.00%) |
Apr 03, 2002 | 27.17 | 27.17 | 27.01 | 27.05 | 8,104 | -0.08(-0.29%) |
Apr 02, 2002 | 27.21 | 27.36 | 26.94 | 27.13 | 34,990 | -0.04(-0.14%) |
Apr 01, 2002 | 26.97 | 27.17 | 26.47 | 27.17 | 16,465 | +0.22(+0.81%) |
Mar 29, 2002 | 26.20 | 26.97 | 26.20 | 26.95 | 15,050 | +0.00(+0.00%) |
Mar 28, 2002 | 26.20 | 26.97 | 26.20 | 26.95 | 15,050 | +0.68(+2.57%) |
Mar 27, 2002 | 26.66 | 26.66 | 26.24 | 26.27 | 2,058 | -0.39(-1.46%) |
Mar 26, 2002 | 26.31 | 26.66 | 26.31 | 26.66 | 1,800 | +0.23(+0.88%) |
Mar 25, 2002 | 26.70 | 26.70 | 26.31 | 26.43 | 18,009 | +0.12(+0.44%) |
Mar 22, 2002 | 26.94 | 26.94 | 26.31 | 26.31 | 6,303 | -0.31(-1.17%) |
Mar 21, 2002 | 26.43 | 26.74 | 26.43 | 26.62 | 2,058 | +0.04(+0.15%) |
Mar 20, 2002 | 26.43 | 26.59 | 26.28 | 26.59 | 9,905 | -0.14(-0.52%) |
Mar 19, 2002 | 26.70 | 26.82 | 26.45 | 26.73 | 3,730 | +0.08(+0.29%) |
Mar 18, 2002 | 26.70 | 26.82 | 26.27 | 26.65 | 6,046 | -0.13(-0.49%) |
Mar 15, 2002 | 26.32 | 26.78 | 26.31 | 26.78 | 9,390 | +0.47(+1.77%) |
Mar 14, 2002 | 26.37 | 26.43 | 26.31 | 26.31 | 11,577 | -0.27(-1.02%) |
Mar 13, 2002 | 26.12 | 26.59 | 26.12 | 26.59 | 25,084 | +0.27(+1.03%) |
Mar 12, 2002 | 26.35 | 26.35 | 26.31 | 26.31 | 7,075 | -0.04(-0.15%) |
Mar 11, 2002 | 26.42 | 26.42 | 26.10 | 26.35 | 8,490 | +0.08(+0.30%) |
Mar 08, 2002 | 26.47 | 26.51 | 26.26 | 26.27 | 18,652 | +0.00(+0.00%) |
Mar 07, 2002 | 26.47 | 26.48 | 26.27 | 26.27 | 104,456 | -0.19(-0.73%) |
Mar 06, 2002 | 26.39 | 26.69 | 26.39 | 26.47 | 4,759 | +0.08(+0.29%) |
Mar 05, 2002 | 26.69 | 26.69 | 26.39 | 26.39 | 7,203 | -0.02(-0.09%) |
Mar 04, 2002 | 26.31 | 26.68 | 26.16 | 26.41 | 14,150 | +0.18(+0.68%) |