Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 27.42 | 28.50 | 27.29 | 28.41 | 433,401 | -0.56(-1.93%) |
May 28, 2002 | 30.47 | 30.48 | 28.43 | 28.97 | 686,451 | -1.67(-5.46%) |
May 27, 2002 | 30.26 | 31.49 | 30.26 | 30.64 | 490,372 | +0.00(+0.00%) |
May 24, 2002 | 30.26 | 31.49 | 30.26 | 30.64 | 490,372 | +0.60(+2.00%) |
May 23, 2002 | 30.21 | 30.68 | 29.18 | 30.04 | 573,441 | +0.19(+0.63%) |
May 22, 2002 | 28.84 | 29.96 | 28.54 | 29.85 | 765,792 | +0.25(+0.84%) |
May 21, 2002 | 30.81 | 31.37 | 29.45 | 29.60 | 757,986 | -1.21(-3.93%) |
May 20, 2002 | 31.80 | 32.14 | 30.38 | 30.81 | 594,645 | -0.53(-1.70%) |
May 17, 2002 | 32.20 | 32.53 | 30.99 | 31.35 | 509,362 | -0.64(-1.99%) |
May 16, 2002 | 32.69 | 32.96 | 31.89 | 31.98 | 284,856 | -0.70(-2.15%) |
May 15, 2002 | 32.44 | 32.97 | 31.84 | 32.69 | 646,140 | +0.11(+0.34%) |
May 14, 2002 | 32.70 | 33.13 | 32.54 | 32.57 | 372,235 | +0.08(+0.24%) |
May 13, 2002 | 33.14 | 33.24 | 32.49 | 32.50 | 249,788 | -0.64(-1.92%) |
May 10, 2002 | 33.01 | 33.65 | 32.89 | 33.13 | 390,177 | +0.13(+0.39%) |
May 09, 2002 | 31.97 | 33.05 | 31.89 | 33.00 | 575,654 | +1.03(+3.22%) |
May 08, 2002 | 32.62 | 33.00 | 31.97 | 31.97 | 378,876 | -0.21(-0.67%) |
May 07, 2002 | 33.00 | 33.56 | 32.19 | 32.19 | 391,692 | -0.82(-2.47%) |
May 06, 2002 | 33.10 | 34.12 | 32.96 | 33.00 | 1,024,784 | -0.09(-0.29%) |
May 03, 2002 | 31.78 | 33.20 | 31.67 | 33.10 | 1,466,690 | +1.53(+4.84%) |
May 02, 2002 | 30.95 | 31.65 | 30.77 | 31.57 | 2,250,074 | +0.63(+2.03%) |
May 01, 2002 | 32.62 | 32.62 | 30.81 | 30.94 | 2,856,836 | -2.06(-6.24%) |
Apr 30, 2002 | 30.76 | 33.00 | 30.49 | 33.00 | 747,384 | +2.24(+7.28%) |
Apr 29, 2002 | 30.90 | 31.07 | 30.21 | 30.76 | 531,615 | -0.14(-0.44%) |
Apr 26, 2002 | 31.46 | 31.49 | 30.69 | 30.90 | 455,420 | -0.36(-1.15%) |
Apr 25, 2002 | 32.04 | 32.04 | 31.11 | 31.26 | 482,333 | -0.78(-2.44%) |
Apr 24, 2002 | 31.11 | 32.33 | 31.09 | 32.04 | 575,654 | +1.57(+5.16%) |
Apr 23, 2002 | 30.47 | 31.11 | 29.78 | 30.47 | 705,675 | +0.07(+0.23%) |
Apr 22, 2002 | 30.13 | 30.50 | 29.28 | 30.40 | 452,857 | +0.44(+1.46%) |
Apr 19, 2002 | 29.74 | 29.96 | 29.23 | 29.96 | 1,968,946 | +0.42(+1.42%) |
Apr 18, 2002 | 28.15 | 29.75 | 28.15 | 29.54 | 372,934 | +0.76(+2.65%) |
Apr 17, 2002 | 29.61 | 30.21 | 28.75 | 28.78 | 354,876 | -0.75(-2.53%) |
Apr 16, 2002 | 29.44 | 29.96 | 29.19 | 29.53 | 276,817 | +1.11(+3.90%) |
Apr 15, 2002 | 30.04 | 30.04 | 28.37 | 28.42 | 344,856 | -1.62(-5.40%) |
Apr 12, 2002 | 29.74 | 30.04 | 29.11 | 30.04 | 358,371 | +0.62(+2.10%) |
Apr 11, 2002 | 29.40 | 29.87 | 28.84 | 29.42 | 485,595 | +0.80(+2.79%) |
Apr 10, 2002 | 27.90 | 28.67 | 27.60 | 28.63 | 449,362 | +0.76(+2.74%) |
Apr 09, 2002 | 27.42 | 27.89 | 27.42 | 27.86 | 306,643 | +0.44(+1.60%) |
Apr 08, 2002 | 27.04 | 27.44 | 26.69 | 27.42 | 371,070 | +0.30(+1.11%) |
Apr 05, 2002 | 26.95 | 27.47 | 26.75 | 27.12 | 260,273 | +0.26(+0.96%) |
Apr 04, 2002 | 26.80 | 27.28 | 26.69 | 26.87 | 299,419 | +0.08(+0.29%) |
Apr 03, 2002 | 26.36 | 27.04 | 26.18 | 26.79 | 207,729 | +0.43(+1.63%) |
Apr 02, 2002 | 26.26 | 26.78 | 26.18 | 26.36 | 359,070 | -0.33(-1.25%) |
Apr 01, 2002 | 25.73 | 27.04 | 25.58 | 26.69 | 545,013 | +0.96(+3.74%) |
Mar 29, 2002 | 25.72 | 25.92 | 25.15 | 25.73 | 392,740 | +0.00(+0.00%) |
Mar 28, 2002 | 25.72 | 25.92 | 25.15 | 25.73 | 392,158 | +0.22(+0.87%) |
Mar 27, 2002 | 25.69 | 25.75 | 24.89 | 25.51 | 240,584 | -0.09(-0.37%) |
Mar 26, 2002 | 24.51 | 25.66 | 24.48 | 25.60 | 532,780 | +1.10(+4.48%) |
Mar 25, 2002 | 24.87 | 25.15 | 24.18 | 24.51 | 266,099 | -0.30(-1.21%) |
Mar 22, 2002 | 25.77 | 25.79 | 24.75 | 24.81 | 677,364 | -0.88(-3.41%) |
Mar 21, 2002 | 25.71 | 26.01 | 23.60 | 25.68 | 651,849 | +0.02(+0.07%) |
Mar 20, 2002 | 25.72 | 26.18 | 25.62 | 25.66 | 428,041 | -0.27(-1.03%) |
Mar 19, 2002 | 25.93 | 26.01 | 25.49 | 25.93 | 290,448 | +0.09(+0.33%) |
Mar 18, 2002 | 26.69 | 26.82 | 25.58 | 25.84 | 484,547 | +0.07(+0.27%) |
Mar 15, 2002 | 25.58 | 26.05 | 25.58 | 25.78 | 505,634 | +0.17(+0.67%) |
Mar 14, 2002 | 26.78 | 26.79 | 25.06 | 25.60 | 565,984 | -1.18(-4.39%) |
Mar 13, 2002 | 27.72 | 27.72 | 26.78 | 26.78 | 403,692 | -0.94(-3.41%) |
Mar 12, 2002 | 26.65 | 27.87 | 26.61 | 27.72 | 6,291,308 | +0.99(+3.69%) |
Mar 11, 2002 | 26.95 | 27.21 | 26.57 | 26.74 | 534,528 | +0.70(+2.67%) |
Mar 08, 2002 | 25.75 | 26.61 | 25.11 | 26.04 | 661,402 | +0.68(+2.67%) |
Mar 07, 2002 | 25.92 | 26.00 | 25.17 | 25.36 | 709,170 | +0.69(+2.78%) |
Mar 06, 2002 | 23.37 | 24.89 | 23.18 | 24.68 | 490,372 | +1.39(+5.97%) |
Mar 05, 2002 | 23.95 | 23.95 | 22.75 | 23.29 | 367,226 | -0.32(-1.35%) |
Mar 04, 2002 | 23.95 | 24.00 | 23.59 | 23.60 | 471,731 | -0.04(-0.18%) |