Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 25.88 | 26.56 | 25.60 | 25.67 | 264,318 | -0.14(-0.53%) |
May 28, 2002 | 27.45 | 27.48 | 25.66 | 25.81 | 180,033 | -0.54(-2.05%) |
May 27, 2002 | 26.61 | 26.97 | 26.35 | 26.35 | 155,468 | +0.00(+0.00%) |
May 24, 2002 | 26.61 | 26.97 | 26.35 | 26.35 | 154,486 | -0.36(-1.34%) |
May 23, 2002 | 26.55 | 27.11 | 25.69 | 26.71 | 292,268 | +0.84(+3.26%) |
May 22, 2002 | 26.33 | 26.33 | 24.95 | 25.87 | 579,077 | -0.38(-1.47%) |
May 21, 2002 | 27.48 | 27.49 | 25.78 | 26.25 | 590,432 | -1.23(-4.47%) |
May 20, 2002 | 27.03 | 27.62 | 26.10 | 27.48 | 773,086 | -0.01(-0.03%) |
May 17, 2002 | 28.40 | 28.69 | 26.71 | 27.49 | 826,255 | -0.91(-3.19%) |
May 16, 2002 | 29.77 | 31.60 | 27.30 | 28.39 | 2,300,153 | -3.11(-9.88%) |
May 15, 2002 | 30.59 | 32.00 | 30.53 | 31.51 | 258,969 | +1.12(+3.68%) |
May 14, 2002 | 29.53 | 31.13 | 29.40 | 30.39 | 162,565 | +0.82(+2.79%) |
May 13, 2002 | 30.43 | 30.43 | 28.81 | 29.57 | 429,722 | -0.80(-2.62%) |
May 10, 2002 | 30.73 | 31.33 | 29.77 | 30.36 | 179,924 | -0.16(-0.54%) |
May 09, 2002 | 29.77 | 31.90 | 29.64 | 30.53 | 450,029 | -0.45(-1.45%) |
May 08, 2002 | 31.57 | 31.91 | 30.32 | 30.98 | 747,102 | -0.61(-1.94%) |
May 07, 2002 | 32.06 | 32.12 | 31.59 | 31.59 | 210,166 | -0.47(-1.46%) |
May 06, 2002 | 32.21 | 32.74 | 32.06 | 32.06 | 206,563 | -0.23(-0.71%) |
May 03, 2002 | 32.97 | 33.02 | 32.29 | 32.29 | 199,030 | -0.38(-1.15%) |
May 02, 2002 | 32.20 | 33.10 | 32.08 | 32.66 | 311,483 | +0.70(+2.18%) |
May 01, 2002 | 31.80 | 32.20 | 31.54 | 31.97 | 437,037 | +0.26(+0.81%) |
Apr 30, 2002 | 32.88 | 32.88 | 31.68 | 31.71 | 244,885 | -0.72(-2.23%) |
Apr 29, 2002 | 33.22 | 33.24 | 32.43 | 32.43 | 246,195 | -0.26(-0.78%) |
Apr 26, 2002 | 33.16 | 33.43 | 32.67 | 32.69 | 207,219 | -0.30(-0.92%) |
Apr 25, 2002 | 33.45 | 33.60 | 32.88 | 32.99 | 379,392 | -0.42(-1.26%) |
Apr 24, 2002 | 33.14 | 33.61 | 32.23 | 33.41 | 2,910,564 | +0.23(+0.69%) |
Apr 23, 2002 | 32.18 | 33.41 | 31.78 | 33.18 | 1,087,081 | +2.68(+8.80%) |
Apr 22, 2002 | 31.55 | 31.55 | 30.42 | 30.50 | 118,894 | -0.83(-2.63%) |
Apr 19, 2002 | 31.57 | 31.85 | 30.56 | 31.33 | 264,755 | -0.07(-0.23%) |
Apr 18, 2002 | 31.95 | 31.95 | 31.28 | 31.40 | 177,195 | -0.37(-1.15%) |
Apr 17, 2002 | 31.15 | 32.23 | 31.14 | 31.76 | 128,829 | +0.67(+2.15%) |
Apr 16, 2002 | 31.94 | 32.16 | 31.08 | 31.10 | 238,552 | -0.69(-2.16%) |
Apr 15, 2002 | 31.33 | 32.14 | 31.17 | 31.78 | 178,286 | +0.49(+1.55%) |
Apr 12, 2002 | 30.42 | 31.54 | 30.42 | 31.30 | 291,285 | +0.82(+2.67%) |
Apr 11, 2002 | 32.88 | 32.88 | 30.05 | 30.48 | 624,823 | -2.86(-8.57%) |
Apr 10, 2002 | 32.61 | 34.17 | 31.93 | 33.34 | 366,509 | +0.87(+2.68%) |
Apr 09, 2002 | 32.34 | 32.52 | 31.23 | 32.47 | 225,779 | +0.49(+1.55%) |
Apr 08, 2002 | 31.22 | 32.20 | 31.11 | 31.98 | 294,670 | +0.63(+2.02%) |
Apr 05, 2002 | 30.50 | 31.56 | 30.50 | 31.34 | 139,638 | +0.49(+1.57%) |
Apr 04, 2002 | 30.11 | 30.96 | 29.94 | 30.86 | 134,834 | +0.91(+3.03%) |
Apr 03, 2002 | 30.15 | 30.23 | 29.84 | 29.95 | 92,145 | +0.37(+1.24%) |
Apr 02, 2002 | 29.40 | 30.04 | 29.39 | 29.58 | 114,527 | -0.30(-1.01%) |
Apr 01, 2002 | 30.13 | 30.23 | 29.55 | 29.89 | 191,279 | -0.34(-1.12%) |
Mar 29, 2002 | 30.41 | 30.55 | 30.09 | 30.23 | 205,144 | +0.00(+0.00%) |
Mar 28, 2002 | 30.41 | 30.55 | 30.09 | 30.23 | 205,144 | -0.05(-0.15%) |
Mar 27, 2002 | 29.49 | 30.74 | 29.41 | 30.27 | 336,157 | +0.97(+3.31%) |
Mar 26, 2002 | 29.45 | 29.85 | 28.56 | 29.30 | 513,898 | -0.36(-1.20%) |
Mar 25, 2002 | 29.95 | 30.89 | 29.64 | 29.66 | 310,610 | -1.12(-3.63%) |
Mar 22, 2002 | 30.96 | 31.67 | 30.78 | 30.78 | 124,134 | -1.10(-3.45%) |
Mar 21, 2002 | 32.24 | 32.29 | 30.96 | 31.87 | 129,266 | -0.24(-0.74%) |
Mar 20, 2002 | 31.89 | 32.27 | 31.55 | 32.11 | 253,619 | +0.17(+0.55%) |
Mar 19, 2002 | 31.59 | 32.14 | 31.54 | 31.94 | 109,832 | +0.41(+1.31%) |
Mar 18, 2002 | 31.11 | 31.60 | 31.07 | 31.53 | 236,696 | +0.38(+1.24%) |
Mar 15, 2002 | 30.64 | 31.14 | 30.64 | 31.14 | 131,668 | +0.49(+1.58%) |
Mar 14, 2002 | 30.53 | 31.23 | 30.35 | 30.66 | 137,563 | +0.28(+0.94%) |
Mar 13, 2002 | 30.45 | 30.68 | 30.13 | 30.37 | 101,644 | -0.16(-0.54%) |
Mar 12, 2002 | 30.09 | 30.71 | 29.63 | 30.54 | 131,558 | +0.22(+0.72%) |
Mar 11, 2002 | 31.81 | 31.92 | 29.62 | 30.32 | 215,844 | -0.82(-2.65%) |
Mar 08, 2002 | 30.87 | 31.60 | 30.87 | 31.14 | 195,646 | +0.26(+0.83%) |
Mar 07, 2002 | 30.78 | 31.42 | 30.66 | 30.89 | 227,416 | +0.11(+0.36%) |
Mar 06, 2002 | 29.95 | 30.90 | 29.95 | 30.78 | 306,352 | +0.46(+1.51%) |
Mar 05, 2002 | 31.51 | 31.64 | 29.50 | 30.32 | 311,592 | -1.36(-4.31%) |
Mar 04, 2002 | 31.87 | 32.09 | 31.51 | 31.68 | 194,226 | -0.38(-1.17%) |