Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 31.22 | 31.29 | 31.19 | 31.29 | 1,555 | +0.16(+0.52%) |
May 28, 2002 | 31.43 | 31.44 | 31.13 | 31.13 | 3,371 | -0.51(-1.61%) |
May 27, 2002 | 31.64 | 31.64 | 31.64 | 31.64 | 1,555 | +0.00(+0.00%) |
May 24, 2002 | 31.64 | 31.64 | 31.64 | 31.64 | 1,555 | +0.21(+0.67%) |
May 23, 2002 | 31.45 | 31.45 | 31.43 | 31.43 | 57,311 | -0.14(-0.43%) |
May 22, 2002 | 31.57 | 31.57 | 31.56 | 31.56 | 777 | +0.64(+2.06%) |
May 21, 2002 | 30.93 | 30.93 | 30.93 | 30.93 | 0 | +0.00(+0.00%) |
May 20, 2002 | 30.96 | 30.98 | 30.91 | 30.93 | 1,555 | +0.15(+0.50%) |
May 17, 2002 | 30.77 | 30.77 | 30.77 | 30.77 | 518 | +0.93(+3.10%) |
May 16, 2002 | 29.85 | 29.85 | 29.85 | 29.85 | 259 | +0.21(+0.72%) |
May 15, 2002 | 29.63 | 29.63 | 29.63 | 29.63 | 129,664 | +0.13(+0.46%) |
May 14, 2002 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) |
May 13, 2002 | 29.73 | 29.73 | 29.50 | 29.50 | 1,555 | +0.12(+0.39%) |
May 10, 2002 | 29.50 | 29.50 | 29.38 | 29.38 | 2,593 | +0.14(+0.46%) |
May 09, 2002 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | +0.00(+0.00%) |
May 08, 2002 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | +0.00(+0.00%) |
May 07, 2002 | 29.31 | 29.31 | 29.25 | 29.25 | 7,520 | +0.00(+0.00%) |
May 06, 2002 | 29.46 | 29.25 | 29.25 | 29.25 | 1,296 | -0.21(-0.72%) |
May 03, 2002 | 29.46 | 29.46 | 29.46 | 29.46 | 2,593 | +0.00(+0.00%) |
May 02, 2002 | 29.46 | 29.46 | 29.46 | 29.46 | 3,630 | -0.06(-0.20%) |
May 01, 2002 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 29.31 | 29.52 | 29.31 | 29.52 | 881,719 | -0.03(-0.10%) |
Apr 29, 2002 | 29.48 | 29.55 | 29.48 | 29.55 | 1,037 | -0.10(-0.35%) |
Apr 26, 2002 | 29.65 | 29.65 | 29.65 | 29.65 | 518 | +0.35(+1.18%) |
Apr 25, 2002 | 29.31 | 29.31 | 29.31 | 29.31 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 29.44 | 29.44 | 29.31 | 29.31 | 7,779 | -0.17(-0.59%) |
Apr 23, 2002 | 29.48 | 29.48 | 29.48 | 29.48 | 259 | +0.26(+0.90%) |
Apr 22, 2002 | 29.25 | 29.26 | 29.22 | 29.22 | 1,037 | +0.16(+0.56%) |
Apr 19, 2002 | 29.02 | 29.06 | 29.02 | 29.06 | 2,852 | +0.13(+0.47%) |
Apr 18, 2002 | 28.92 | 28.92 | 28.92 | 28.92 | 259 | +0.62(+2.21%) |
Apr 17, 2002 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 28.30 | 28.30 | 28.30 | 28.30 | 2,593 | +0.03(+0.12%) |
Apr 08, 2002 | 28.26 | 28.26 | 28.26 | 28.26 | 2,593 | -0.41(-1.43%) |
Apr 05, 2002 | 28.67 | 28.67 | 28.67 | 28.67 | 259 | +0.27(+0.96%) |
Apr 04, 2002 | 28.40 | 28.40 | 28.40 | 28.40 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 28.40 | 28.40 | 28.40 | 28.40 | 51,865 | -0.02(-0.08%) |
Apr 02, 2002 | 28.42 | 28.42 | 28.42 | 28.42 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 28.42 | 28.42 | 28.42 | 28.42 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 28.38 | 28.42 | 28.38 | 28.42 | 2,852 | +0.00(+0.00%) |
Mar 28, 2002 | 28.38 | 28.42 | 28.38 | 28.42 | 2,852 | +0.39(+1.38%) |
Mar 27, 2002 | 28.11 | 28.11 | 28.03 | 28.03 | 15,819 | +0.46(+1.68%) |
Mar 26, 2002 | 27.57 | 27.57 | 27.57 | 27.57 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 27.80 | 27.80 | 27.57 | 27.57 | 1,037 | -0.56(-1.99%) |
Mar 22, 2002 | 28.13 | 28.13 | 28.13 | 28.13 | 777 | -0.44(-1.55%) |
Mar 21, 2002 | 28.57 | 28.57 | 28.57 | 28.57 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 28.92 | 28.92 | 28.57 | 28.57 | 23,858 | -0.75(-2.56%) |
Mar 19, 2002 | 29.24 | 29.33 | 29.23 | 29.33 | 8,817 | +0.67(+2.33%) |
Mar 18, 2002 | 28.96 | 28.96 | 28.66 | 28.66 | 4,667 | -0.92(-3.10%) |
Mar 15, 2002 | 29.46 | 29.58 | 29.44 | 29.58 | 103,731 | +0.26(+0.88%) |
Mar 14, 2002 | 29.27 | 29.32 | 29.27 | 29.32 | 15,819 | +0.63(+2.19%) |
Mar 13, 2002 | 28.84 | 28.84 | 28.67 | 28.69 | 56,793 | -0.81(-2.75%) |
Mar 12, 2002 | 29.40 | 29.58 | 29.38 | 29.50 | 44,345 | -1.06(-3.48%) |
Mar 11, 2002 | 30.45 | 30.56 | 30.42 | 30.56 | 3,630 | +0.41(+1.36%) |
Mar 08, 2002 | 30.19 | 30.31 | 30.14 | 30.15 | 3,371 | +0.03(+0.12%) |
Mar 07, 2002 | 30.11 | 30.33 | 29.93 | 30.12 | 27,748 | +1.08(+3.73%) |
Mar 06, 2002 | 28.61 | 29.04 | 28.61 | 29.04 | 3,111 | +0.52(+1.83%) |
Mar 05, 2002 | 28.54 | 28.54 | 28.52 | 28.52 | 1,037 | +0.13(+0.48%) |
Mar 04, 2002 | 28.15 | 28.38 | 28.15 | 28.38 | 2,852 | +1.27(+4.69%) |