Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 31.85 | 32.09 | 31.84 | 32.02 | 73,000 | +0.33(+1.06%) |
May 28, 2002 | 32.39 | 32.60 | 31.49 | 31.69 | 220,800 | -0.61(-1.89%) |
May 27, 2002 | 32.02 | 32.40 | 31.88 | 32.30 | 141,200 | +0.00(+0.00%) |
May 24, 2002 | 32.02 | 32.40 | 31.88 | 32.30 | 141,200 | +0.36(+1.13%) |
May 23, 2002 | 31.13 | 32.10 | 30.98 | 31.94 | 105,600 | +0.84(+2.70%) |
May 22, 2002 | 31.10 | 31.40 | 30.65 | 31.10 | 68,000 | +0.05(+0.14%) |
May 21, 2002 | 31.84 | 31.84 | 31.05 | 31.05 | 79,800 | -0.80(-2.51%) |
May 20, 2002 | 31.95 | 32.02 | 31.62 | 31.86 | 63,400 | -0.15(-0.48%) |
May 17, 2002 | 30.95 | 32.30 | 30.83 | 32.01 | 111,600 | +1.18(+3.83%) |
May 16, 2002 | 31.80 | 31.80 | 30.70 | 30.83 | 178,200 | -1.10(-3.43%) |
May 15, 2002 | 32.30 | 32.30 | 31.80 | 31.93 | 71,600 | -0.48(-1.48%) |
May 14, 2002 | 31.39 | 32.41 | 31.12 | 32.41 | 76,600 | +1.14(+3.66%) |
May 13, 2002 | 31.23 | 31.35 | 30.82 | 31.26 | 100,000 | +0.16(+0.51%) |
May 10, 2002 | 32.40 | 32.52 | 31.02 | 31.10 | 91,600 | -1.25(-3.86%) |
May 09, 2002 | 32.32 | 32.65 | 31.80 | 32.35 | 1,420,000 | +0.13(+0.40%) |
May 08, 2002 | 32.65 | 32.85 | 31.60 | 32.22 | 218,200 | -0.38(-1.17%) |
May 07, 2002 | 31.93 | 32.61 | 31.61 | 32.60 | 117,200 | +0.85(+2.68%) |
May 06, 2002 | 32.59 | 32.60 | 31.68 | 31.75 | 103,400 | -0.77(-2.37%) |
May 03, 2002 | 32.60 | 32.60 | 32.25 | 32.52 | 117,200 | -0.08(-0.25%) |
May 02, 2002 | 32.02 | 32.60 | 31.55 | 32.60 | 224,000 | +0.58(+1.80%) |
May 01, 2002 | 31.65 | 32.02 | 31.27 | 32.02 | 202,400 | +0.42(+1.34%) |
Apr 30, 2002 | 31.16 | 31.80 | 31.16 | 31.60 | 157,000 | +0.51(+1.64%) |
Apr 29, 2002 | 30.90 | 31.38 | 30.80 | 31.09 | 195,800 | +0.11(+0.37%) |
Apr 26, 2002 | 31.65 | 31.86 | 30.95 | 30.98 | 162,400 | -0.62(-1.96%) |
Apr 25, 2002 | 31.55 | 31.64 | 31.07 | 31.59 | 216,600 | +0.04(+0.14%) |
Apr 24, 2002 | 32.15 | 32.20 | 30.95 | 31.55 | 469,600 | -0.55(-1.71%) |
Apr 23, 2002 | 31.86 | 32.55 | 31.66 | 32.10 | 229,800 | +0.44(+1.39%) |
Apr 22, 2002 | 30.85 | 31.77 | 30.85 | 31.66 | 188,400 | +0.88(+2.86%) |
Apr 19, 2002 | 30.60 | 30.79 | 30.43 | 30.78 | 66,000 | +0.23(+0.75%) |
Apr 18, 2002 | 31.00 | 31.09 | 30.55 | 30.55 | 297,400 | -0.45(-1.45%) |
Apr 17, 2002 | 29.75 | 31.01 | 29.41 | 31.00 | 230,000 | +1.46(+4.94%) |
Apr 16, 2002 | 29.45 | 29.54 | 29.14 | 29.54 | 143,200 | -0.09(-0.29%) |
Apr 15, 2002 | 30.20 | 30.20 | 29.50 | 29.62 | 9,400,000 | -0.70(-2.31%) |
Apr 12, 2002 | 29.02 | 30.40 | 28.92 | 30.32 | 271,600 | +1.02(+3.50%) |
Apr 11, 2002 | 29.12 | 29.30 | 28.69 | 29.30 | 139,400 | +0.23(+0.77%) |
Apr 10, 2002 | 29.25 | 29.70 | 29.00 | 29.07 | 203,400 | -0.12(-0.43%) |
Apr 09, 2002 | 29.07 | 29.40 | 28.93 | 29.20 | 58,400 | +0.25(+0.86%) |
Apr 08, 2002 | 28.00 | 28.96 | 27.88 | 28.95 | 84,200 | +0.88(+3.12%) |
Apr 05, 2002 | 27.93 | 28.18 | 27.77 | 28.07 | 50,600 | +0.18(+0.63%) |
Apr 04, 2002 | 28.08 | 28.20 | 27.52 | 27.90 | 49,000 | -0.18(-0.62%) |
Apr 03, 2002 | 27.93 | 28.18 | 27.88 | 28.07 | 50,000 | +0.27(+0.95%) |
Apr 02, 2002 | 27.30 | 27.81 | 26.93 | 27.81 | 73,800 | +0.50(+1.85%) |
Apr 01, 2002 | 28.25 | 28.25 | 27.18 | 27.30 | 119,000 | -1.02(-3.60%) |
Mar 29, 2002 | 28.57 | 29.00 | 27.88 | 28.32 | 105,200 | +0.00(+0.00%) |
Mar 28, 2002 | 28.57 | 29.00 | 27.88 | 28.32 | 105,200 | -0.35(-1.20%) |
Mar 27, 2002 | 28.78 | 28.93 | 28.21 | 28.67 | 39,000 | -0.08(-0.28%) |
Mar 26, 2002 | 27.34 | 28.82 | 27.34 | 28.75 | 144,600 | +1.40(+5.12%) |
Mar 25, 2002 | 28.35 | 28.80 | 27.30 | 27.35 | 133,600 | -0.98(-3.48%) |
Mar 22, 2002 | 26.35 | 28.48 | 26.35 | 28.34 | 226,000 | +1.34(+4.96%) |
Mar 21, 2002 | 28.03 | 28.23 | 26.80 | 27.00 | 158,200 | -1.00(-3.59%) |
Mar 20, 2002 | 29.00 | 29.12 | 28.00 | 28.00 | 101,200 | -0.91(-3.16%) |
Mar 19, 2002 | 27.61 | 29.00 | 26.80 | 28.91 | 332,400 | +0.40(+1.40%) |
Mar 18, 2002 | 29.35 | 29.36 | 28.51 | 28.52 | 106,600 | -0.79(-2.68%) |
Mar 15, 2002 | 29.28 | 29.34 | 28.95 | 29.30 | 58,800 | -0.11(-0.36%) |
Mar 14, 2002 | 30.35 | 30.45 | 29.40 | 29.41 | 165,400 | -0.89(-2.95%) |
Mar 13, 2002 | 30.45 | 30.85 | 30.11 | 30.30 | 153,000 | -0.15(-0.49%) |
Mar 12, 2002 | 29.86 | 30.52 | 29.80 | 30.45 | 105,200 | +0.60(+2.01%) |
Mar 11, 2002 | 29.67 | 29.95 | 29.35 | 29.85 | 126,800 | +0.19(+0.62%) |
Mar 08, 2002 | 30.30 | 30.40 | 29.38 | 29.66 | 114,600 | -0.51(-1.67%) |
Mar 07, 2002 | 30.45 | 30.57 | 30.05 | 30.17 | 620,000 | -0.26(-0.85%) |
Mar 06, 2002 | 29.68 | 30.50 | 29.47 | 30.43 | 104,200 | +0.68(+2.29%) |
Mar 05, 2002 | 30.25 | 30.50 | 29.75 | 29.75 | 133,200 | -0.62(-2.06%) |
Mar 04, 2002 | 29.40 | 30.40 | 29.40 | 30.38 | 253,000 | +1.02(+3.49%) |