Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 30.13 | 30.22 | 29.49 | 29.49 | 316,484 | -0.62(-2.05%) |
May 28, 2002 | 30.52 | 30.52 | 29.62 | 30.11 | 362,894 | -0.35(-1.16%) |
May 27, 2002 | 30.62 | 30.62 | 30.23 | 30.46 | 1,332,998 | +0.00(+0.00%) |
May 24, 2002 | 30.62 | 30.62 | 30.23 | 30.46 | 1,332,998 | -0.45(-1.46%) |
May 23, 2002 | 30.42 | 30.94 | 30.01 | 30.91 | 730,695 | +0.75(+2.50%) |
May 22, 2002 | 29.74 | 30.52 | 29.46 | 30.16 | 1,145,622 | -0.26(-0.87%) |
May 21, 2002 | 31.79 | 31.79 | 30.42 | 30.42 | 214,670 | -1.42(-4.45%) |
May 20, 2002 | 32.04 | 32.04 | 31.50 | 31.84 | 212,523 | -0.88(-2.69%) |
May 17, 2002 | 32.97 | 33.02 | 32.33 | 32.72 | 76,974 | +0.38(+1.18%) |
May 16, 2002 | 32.38 | 32.92 | 32.18 | 32.34 | 118,477 | +0.19(+0.58%) |
May 15, 2002 | 32.09 | 33.41 | 31.77 | 32.15 | 62,254 | -0.32(-0.99%) |
May 14, 2002 | 32.23 | 32.53 | 31.99 | 32.48 | 54,280 | +1.97(+6.44%) |
May 13, 2002 | 29.45 | 30.52 | 29.45 | 30.51 | 18,911 | +0.54(+1.80%) |
May 10, 2002 | 30.57 | 30.57 | 29.91 | 29.97 | 1,635 | -0.46(-1.51%) |
May 09, 2002 | 31.55 | 31.60 | 30.43 | 30.43 | 13,186 | -1.29(-4.07%) |
May 08, 2002 | 30.23 | 31.72 | 29.94 | 31.72 | 142,193 | +3.44(+12.18%) |
May 07, 2002 | 28.91 | 28.91 | 27.91 | 28.28 | 266,190 | -0.25(-0.89%) |
May 06, 2002 | 29.20 | 29.49 | 28.54 | 28.54 | 104,370 | -1.23(-4.14%) |
May 03, 2002 | 29.54 | 29.84 | 29.30 | 29.77 | 14,413 | -0.38(-1.27%) |
May 02, 2002 | 31.55 | 31.55 | 29.98 | 30.15 | 11,040 | -1.40(-4.43%) |
May 01, 2002 | 32.04 | 32.04 | 30.72 | 31.55 | 2,760 | -0.67(-2.06%) |
Apr 30, 2002 | 31.41 | 32.53 | 31.41 | 32.21 | 7,769 | +1.14(+3.68%) |
Apr 29, 2002 | 31.86 | 31.87 | 31.01 | 31.07 | 5,724 | -0.33(-1.06%) |
Apr 26, 2002 | 32.77 | 32.96 | 31.40 | 31.40 | 10,426 | -1.41(-4.29%) |
Apr 25, 2002 | 32.28 | 32.81 | 32.15 | 32.81 | 14,209 | -0.17(-0.50%) |
Apr 24, 2002 | 33.01 | 33.41 | 32.77 | 32.98 | 5,826 | -0.28(-0.85%) |
Apr 23, 2002 | 33.85 | 34.09 | 33.26 | 33.26 | 4,088 | -1.17(-3.41%) |
Apr 22, 2002 | 34.34 | 34.43 | 34.05 | 34.43 | 2,555 | -1.00(-2.82%) |
Apr 19, 2002 | 35.41 | 35.43 | 35.10 | 35.43 | 6,337 | +0.27(+0.78%) |
Apr 18, 2002 | 34.92 | 35.19 | 34.81 | 35.16 | 21,978 | +0.06(+0.17%) |
Apr 17, 2002 | 35.95 | 35.95 | 35.10 | 35.10 | 14,311 | -1.54(-4.19%) |
Apr 16, 2002 | 36.19 | 36.75 | 36.19 | 36.64 | 19,729 | +1.32(+3.74%) |
Apr 15, 2002 | 35.51 | 35.51 | 35.22 | 35.31 | 2,146 | +0.27(+0.78%) |
Apr 12, 2002 | 34.39 | 35.26 | 34.04 | 35.04 | 11,142 | +1.50(+4.46%) |
Apr 11, 2002 | 34.12 | 34.12 | 33.54 | 33.54 | 113,059 | -1.65(-4.70%) |
Apr 10, 2002 | 35.71 | 35.71 | 33.99 | 35.20 | 118,784 | +0.09(+0.25%) |
Apr 09, 2002 | 36.49 | 36.59 | 35.11 | 35.11 | 11,244 | -1.16(-3.21%) |
Apr 08, 2002 | 34.63 | 36.45 | 34.48 | 36.27 | 18,502 | +0.71(+2.01%) |
Apr 05, 2002 | 36.34 | 36.39 | 35.51 | 35.56 | 981,961 | -0.11(-0.30%) |
Apr 04, 2002 | 36.20 | 36.20 | 35.43 | 35.67 | 57,552 | -1.12(-3.03%) |
Apr 03, 2002 | 37.66 | 37.84 | 36.78 | 36.78 | 40,787 | -1.03(-2.72%) |
Apr 02, 2002 | 38.74 | 38.74 | 37.81 | 37.81 | 17,889 | -2.64(-6.53%) |
Apr 01, 2002 | 39.23 | 40.56 | 39.23 | 40.45 | 5,111 | +0.11(+0.27%) |
Mar 29, 2002 | 40.30 | 40.65 | 40.30 | 40.34 | 196,883 | +0.00(+0.00%) |
Mar 28, 2002 | 40.30 | 40.65 | 40.30 | 40.34 | 196,883 | +0.87(+2.21%) |
Mar 27, 2002 | 39.33 | 39.64 | 39.28 | 39.47 | 5,826 | +0.56(+1.43%) |
Mar 26, 2002 | 38.89 | 39.73 | 38.80 | 38.91 | 6,133 | -0.17(-0.43%) |
Mar 25, 2002 | 40.11 | 40.11 | 39.08 | 39.08 | 4,497 | -1.14(-2.85%) |
Mar 22, 2002 | 40.27 | 40.36 | 40.21 | 40.23 | 6,848 | -0.76(-1.86%) |
Mar 21, 2002 | 39.64 | 40.99 | 39.42 | 40.99 | 8,586 | +1.06(+2.65%) |
Mar 20, 2002 | 40.84 | 40.84 | 39.93 | 39.93 | 5,417 | -1.64(-3.95%) |
Mar 19, 2002 | 41.48 | 41.77 | 41.14 | 41.58 | 12,982 | +0.66(+1.60%) |
Mar 18, 2002 | 41.09 | 41.28 | 40.50 | 40.92 | 11,653 | +0.59(+1.46%) |
Mar 15, 2002 | 40.57 | 40.58 | 40.33 | 40.33 | 8,075 | -0.64(-1.55%) |
Mar 14, 2002 | 41.73 | 41.73 | 40.97 | 40.97 | 817 | -0.68(-1.62%) |
Mar 13, 2002 | 42.25 | 42.46 | 41.64 | 41.64 | 4,395 | -1.05(-2.45%) |
Mar 12, 2002 | 42.55 | 43.18 | 42.26 | 42.69 | 211,909 | -1.01(-2.31%) |
Mar 11, 2002 | 42.06 | 44.09 | 42.06 | 43.70 | 115,104 | +1.12(+2.62%) |
Mar 08, 2002 | 42.26 | 43.03 | 42.26 | 42.58 | 331,716 | +1.40(+3.40%) |
Mar 07, 2002 | 42.31 | 42.31 | 40.89 | 41.18 | 56,529 | -0.26(-0.64%) |
Mar 06, 2002 | 40.60 | 41.60 | 40.20 | 41.45 | 115,717 | +0.18(+0.43%) |
Mar 05, 2002 | 40.84 | 41.82 | 40.84 | 41.27 | 665,170 | +0.21(+0.50%) |
Mar 04, 2002 | 39.23 | 41.09 | 39.23 | 41.07 | 222,745 | +1.35(+3.40%) |