Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 27.29 | 27.64 | 27.00 | 27.37 | 101,400 | +0.51(+1.90%) |
May 28, 2002 | 27.50 | 28.06 | 26.72 | 26.86 | 333,800 | -0.71(-2.58%) |
May 27, 2002 | 28.56 | 28.75 | 27.57 | 27.57 | 213,300 | +0.00(+0.00%) |
May 24, 2002 | 28.56 | 28.75 | 27.57 | 27.57 | 212,500 | -1.17(-4.07%) |
May 23, 2002 | 28.00 | 28.74 | 27.55 | 28.74 | 160,900 | +0.74(+2.64%) |
May 22, 2002 | 27.75 | 28.31 | 27.56 | 28.00 | 77,300 | +0.41(+1.49%) |
May 21, 2002 | 28.52 | 28.56 | 27.55 | 27.59 | 238,300 | -0.73(-2.58%) |
May 20, 2002 | 28.99 | 28.99 | 28.00 | 28.32 | 104,200 | -0.58(-2.01%) |
May 17, 2002 | 28.87 | 29.20 | 28.48 | 28.90 | 87,100 | +0.20(+0.70%) |
May 16, 2002 | 28.44 | 28.95 | 28.17 | 28.70 | 181,600 | +0.07(+0.23%) |
May 15, 2002 | 28.29 | 28.98 | 27.78 | 28.63 | 201,600 | +0.38(+1.36%) |
May 14, 2002 | 27.35 | 28.64 | 27.26 | 28.25 | 302,900 | +0.64(+2.32%) |
May 13, 2002 | 27.14 | 27.62 | 26.75 | 27.61 | 124,500 | +0.56(+2.07%) |
May 10, 2002 | 27.06 | 27.48 | 26.50 | 27.05 | 111,400 | +0.18(+0.67%) |
May 09, 2002 | 27.90 | 28.25 | 26.52 | 26.87 | 110,400 | -1.16(-4.14%) |
May 08, 2002 | 27.01 | 28.70 | 27.00 | 28.03 | 336,100 | +1.60(+6.05%) |
May 07, 2002 | 27.26 | 27.41 | 25.98 | 26.43 | 200,600 | -0.36(-1.34%) |
May 06, 2002 | 27.76 | 28.75 | 26.59 | 26.79 | 252,000 | -1.24(-4.42%) |
May 03, 2002 | 27.92 | 28.52 | 26.59 | 28.03 | 297,000 | +0.38(+1.37%) |
May 02, 2002 | 28.24 | 28.60 | 27.55 | 27.65 | 352,500 | -0.70(-2.47%) |
May 01, 2002 | 29.00 | 29.24 | 28.05 | 28.35 | 316,400 | -0.60(-2.07%) |
Apr 30, 2002 | 27.85 | 29.29 | 27.75 | 28.95 | 399,100 | +0.95(+3.39%) |
Apr 29, 2002 | 27.64 | 28.13 | 26.45 | 28.00 | 279,800 | +0.52(+1.89%) |
Apr 26, 2002 | 27.69 | 28.25 | 26.27 | 27.48 | 482,600 | +0.01(+0.04%) |
Apr 25, 2002 | 29.39 | 29.48 | 26.90 | 27.47 | 614,100 | -1.66(-5.70%) |
Apr 24, 2002 | 29.21 | 30.27 | 29.05 | 29.13 | 299,000 | -0.04(-0.14%) |
Apr 23, 2002 | 29.83 | 29.83 | 29.00 | 29.17 | 169,800 | -0.41(-1.39%) |
Apr 22, 2002 | 29.88 | 30.10 | 29.31 | 29.58 | 146,000 | -0.30(-1.00%) |
Apr 19, 2002 | 30.06 | 30.78 | 29.74 | 29.88 | 105,000 | -0.32(-1.06%) |
Apr 18, 2002 | 31.44 | 32.77 | 29.61 | 30.20 | 567,600 | +0.30(+1.00%) |
Apr 17, 2002 | 31.35 | 31.35 | 29.78 | 29.90 | 155,500 | -1.29(-4.14%) |
Apr 16, 2002 | 30.05 | 31.31 | 29.81 | 31.19 | 157,900 | +1.39(+4.66%) |
Apr 15, 2002 | 28.85 | 30.39 | 28.85 | 29.80 | 125,300 | +1.15(+4.01%) |
Apr 12, 2002 | 29.05 | 29.58 | 28.36 | 28.65 | 223,700 | +0.09(+0.32%) |
Apr 11, 2002 | 29.51 | 29.67 | 28.35 | 28.56 | 197,400 | -0.99(-3.35%) |
Apr 10, 2002 | 29.73 | 30.64 | 29.36 | 29.55 | 141,300 | -0.15(-0.51%) |
Apr 09, 2002 | 30.66 | 30.90 | 29.53 | 29.70 | 146,400 | -1.00(-3.26%) |
Apr 08, 2002 | 30.36 | 30.78 | 29.55 | 30.70 | 120,100 | +0.20(+0.66%) |
Apr 05, 2002 | 30.73 | 31.00 | 29.95 | 30.50 | 177,800 | +0.00(+0.00%) |
Apr 04, 2002 | 30.43 | 31.40 | 29.83 | 30.50 | 172,500 | +0.00(+0.00%) |
Apr 03, 2002 | 31.24 | 31.74 | 30.50 | 30.50 | 136,300 | -0.73(-2.34%) |
Apr 02, 2002 | 32.06 | 32.06 | 31.05 | 31.23 | 248,900 | -0.85(-2.65%) |
Apr 01, 2002 | 31.76 | 32.15 | 31.06 | 32.08 | 167,700 | +0.12(+0.38%) |
Mar 29, 2002 | 31.66 | 32.29 | 31.25 | 31.96 | 188,000 | +0.00(+0.00%) |
Mar 28, 2002 | 31.66 | 32.29 | 31.25 | 31.96 | 188,000 | +0.66(+2.11%) |
Mar 27, 2002 | 31.94 | 31.95 | 31.15 | 31.30 | 104,100 | -0.51(-1.60%) |
Mar 26, 2002 | 30.98 | 32.48 | 30.81 | 31.81 | 300,200 | +0.83(+2.68%) |
Mar 25, 2002 | 30.32 | 32.10 | 30.31 | 30.98 | 384,500 | +0.39(+1.27%) |
Mar 22, 2002 | 30.31 | 31.00 | 29.83 | 30.59 | 212,300 | -0.04(-0.13%) |
Mar 21, 2002 | 30.10 | 30.65 | 29.33 | 30.63 | 643,300 | +0.60(+2.00%) |
Mar 20, 2002 | 28.99 | 30.65 | 28.55 | 30.03 | 4,211,600 | -5.00(-14.27%) |
Mar 19, 2002 | 35.99 | 35.99 | 35.03 | 35.03 | 99,600 | -0.57(-1.60%) |
Mar 18, 2002 | 35.08 | 35.99 | 35.08 | 35.60 | 75,800 | +0.40(+1.14%) |
Mar 15, 2002 | 35.46 | 36.16 | 34.97 | 35.20 | 213,800 | -0.40(-1.12%) |
Mar 14, 2002 | 36.85 | 36.90 | 35.36 | 35.60 | 308,400 | -1.12(-3.04%) |
Mar 13, 2002 | 38.11 | 38.20 | 36.41 | 36.72 | 149,700 | -1.38(-3.63%) |
Mar 12, 2002 | 37.45 | 38.50 | 37.02 | 38.10 | 102,700 | +0.50(+1.33%) |
Mar 11, 2002 | 37.38 | 38.20 | 37.11 | 37.60 | 98,200 | +0.35(+0.94%) |
Mar 08, 2002 | 36.90 | 37.32 | 36.66 | 37.25 | 129,300 | +1.01(+2.79%) |
Mar 07, 2002 | 36.81 | 37.41 | 35.95 | 36.24 | 143,100 | -0.75(-2.03%) |
Mar 06, 2002 | 35.60 | 37.00 | 35.19 | 36.99 | 202,500 | +1.39(+3.90%) |
Mar 05, 2002 | 35.60 | 37.22 | 35.25 | 35.60 | 274,700 | +0.09(+0.25%) |
Mar 04, 2002 | 34.13 | 35.96 | 33.31 | 35.51 | 466,800 | +1.03(+2.99%) |