Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 34.92 | 35.98 | 34.16 | 35.98 | 8,117 | -0.25(-0.70%) |
May 28, 2002 | 36.52 | 36.52 | 35.94 | 36.23 | 9,520 | -0.47(-1.29%) |
May 27, 2002 | 35.80 | 36.70 | 35.61 | 36.70 | 17,142 | +0.00(+0.00%) |
May 24, 2002 | 35.80 | 36.70 | 35.61 | 36.70 | 17,142 | +0.94(+2.64%) |
May 23, 2002 | 35.43 | 35.80 | 34.89 | 35.76 | 27,709 | +0.33(+0.92%) |
May 22, 2002 | 34.16 | 35.87 | 34.16 | 35.43 | 31,259 | +1.64(+4.84%) |
May 21, 2002 | 32.89 | 33.80 | 32.89 | 33.80 | 8,805 | +0.55(+1.64%) |
May 20, 2002 | 33.43 | 34.16 | 32.74 | 33.25 | 14,391 | -0.18(-0.54%) |
May 17, 2002 | 32.71 | 33.98 | 32.53 | 33.43 | 56,767 | +0.55(+1.66%) |
May 16, 2002 | 32.16 | 32.89 | 32.16 | 32.89 | 23,802 | +0.00(+0.00%) |
May 15, 2002 | 31.76 | 33.25 | 31.44 | 32.89 | 73,579 | +1.64(+5.23%) |
May 14, 2002 | 28.96 | 31.25 | 28.96 | 31.25 | 31,836 | +2.98(+10.54%) |
May 13, 2002 | 26.35 | 28.46 | 26.35 | 28.27 | 26,333 | +1.93(+7.31%) |
May 10, 2002 | 25.44 | 26.35 | 25.44 | 26.35 | 12,657 | +0.73(+2.84%) |
May 09, 2002 | 25.44 | 25.80 | 25.44 | 25.62 | 4,980 | -0.11(-0.42%) |
May 08, 2002 | 25.55 | 25.80 | 25.44 | 25.73 | 3,879 | +0.15(+0.57%) |
May 07, 2002 | 25.44 | 25.98 | 25.29 | 25.58 | 20,637 | -0.40(-1.54%) |
May 06, 2002 | 25.62 | 25.98 | 25.44 | 25.98 | 1,595 | +0.18(+0.70%) |
May 03, 2002 | 25.62 | 25.80 | 25.26 | 25.80 | 4,402 | -0.25(-0.98%) |
May 02, 2002 | 25.80 | 26.06 | 25.37 | 26.06 | 3,026 | +0.07(+0.28%) |
May 01, 2002 | 26.09 | 26.35 | 25.98 | 25.98 | 990 | -0.11(-0.42%) |
Apr 30, 2002 | 26.35 | 26.38 | 25.98 | 26.09 | 7,952 | -0.25(-0.97%) |
Apr 29, 2002 | 26.35 | 26.35 | 26.17 | 26.35 | 3,824 | +0.00(+0.00%) |
Apr 26, 2002 | 26.71 | 26.71 | 25.98 | 26.35 | 990 | -0.55(-2.03%) |
Apr 25, 2002 | 26.35 | 27.00 | 26.35 | 26.89 | 3,081 | +0.00(+0.00%) |
Apr 24, 2002 | 26.17 | 27.00 | 25.98 | 26.89 | 33,377 | +0.73(+2.78%) |
Apr 23, 2002 | 26.89 | 26.89 | 26.17 | 26.17 | 1,843 | -0.55(-2.04%) |
Apr 22, 2002 | 26.89 | 26.89 | 26.67 | 26.71 | 2,008 | -0.18(-0.68%) |
Apr 19, 2002 | 26.52 | 26.89 | 26.31 | 26.89 | 3,191 | +0.18(+0.68%) |
Apr 18, 2002 | 26.31 | 26.71 | 26.17 | 26.71 | 4,375 | +0.40(+1.52%) |
Apr 17, 2002 | 25.98 | 26.35 | 25.98 | 26.31 | 6,493 | +0.51(+1.97%) |
Apr 16, 2002 | 25.29 | 25.80 | 25.29 | 25.80 | 2,091 | +0.36(+1.43%) |
Apr 15, 2002 | 25.26 | 25.48 | 25.26 | 25.44 | 4,595 | -0.54(-2.07%) |
Apr 12, 2002 | 25.98 | 26.09 | 25.26 | 25.98 | 5,806 | -0.37(-1.41%) |
Apr 11, 2002 | 27.14 | 27.14 | 25.98 | 26.35 | 2,366 | -0.91(-3.33%) |
Apr 10, 2002 | 27.55 | 27.55 | 27.18 | 27.26 | 5,640 | -0.37(-1.34%) |
Apr 09, 2002 | 27.26 | 27.82 | 27.26 | 27.63 | 2,724 | -0.17(-0.63%) |
Apr 08, 2002 | 27.44 | 27.80 | 26.71 | 27.80 | 16,620 | +0.47(+1.73%) |
Apr 05, 2002 | 26.89 | 27.80 | 26.89 | 27.33 | 3,604 | +0.25(+0.94%) |
Apr 04, 2002 | 26.71 | 27.26 | 26.71 | 27.07 | 2,338 | +0.00(+0.00%) |
Apr 03, 2002 | 26.53 | 27.07 | 26.17 | 27.07 | 1,843 | +0.69(+2.62%) |
Apr 02, 2002 | 27.44 | 27.44 | 26.35 | 26.38 | 2,201 | -0.55(-2.02%) |
Apr 01, 2002 | 27.07 | 27.26 | 25.62 | 26.93 | 8,007 | +0.33(+1.23%) |
Mar 29, 2002 | 25.68 | 27.07 | 25.44 | 26.60 | 6,466 | +0.00(+0.00%) |
Mar 28, 2002 | 25.68 | 27.07 | 25.44 | 26.60 | 6,466 | +0.87(+3.39%) |
Mar 27, 2002 | 25.62 | 26.06 | 25.26 | 25.73 | 2,999 | +0.11(+0.43%) |
Mar 26, 2002 | 25.15 | 26.17 | 24.35 | 25.62 | 16,950 | +0.44(+1.73%) |
Mar 25, 2002 | 25.95 | 25.98 | 25.15 | 25.18 | 6,989 | -0.94(-3.62%) |
Mar 22, 2002 | 26.27 | 26.27 | 24.89 | 26.13 | 3,384 | -0.18(-0.69%) |
Mar 21, 2002 | 26.35 | 26.35 | 25.98 | 26.31 | 825 | -0.22(-0.82%) |
Mar 20, 2002 | 27.11 | 27.26 | 26.53 | 26.53 | 1,540 | -0.73(-2.67%) |
Mar 19, 2002 | 27.62 | 27.62 | 26.27 | 27.26 | 5,393 | -0.98(-3.47%) |
Mar 18, 2002 | 27.98 | 28.24 | 27.62 | 28.24 | 1,403 | -0.29(-1.02%) |
Mar 15, 2002 | 28.51 | 28.53 | 27.47 | 28.53 | 1,733 | +0.00(+0.00%) |
Mar 14, 2002 | 28.60 | 28.71 | 28.53 | 28.53 | 687 | -0.18(-0.63%) |
Mar 13, 2002 | 28.89 | 29.25 | 28.53 | 28.71 | 9,988 | +0.00(+0.00%) |
Mar 12, 2002 | 29.07 | 29.07 | 28.53 | 28.71 | 742 | -0.36(-1.25%) |
Mar 11, 2002 | 28.56 | 29.07 | 28.09 | 29.07 | 5,833 | +0.55(+1.91%) |
Mar 08, 2002 | 28.35 | 28.53 | 27.91 | 28.53 | 4,072 | -0.18(-0.63%) |
Mar 07, 2002 | 28.49 | 28.86 | 28.35 | 28.71 | 2,036 | -0.15(-0.50%) |
Mar 06, 2002 | 28.89 | 29.07 | 28.49 | 28.86 | 2,696 | -0.36(-1.24%) |
Mar 05, 2002 | 29.07 | 29.22 | 28.53 | 29.22 | 3,439 | +0.15(+0.50%) |
Mar 04, 2002 | 28.53 | 29.07 | 28.42 | 29.07 | 3,769 | +0.73(+2.56%) |
Mar 01, 2002 | 27.67 | 28.35 | 27.67 | 28.35 | 2,889 | +0.22(+0.78%) |
Feb 28, 2002 | 26.97 | 28.16 | 26.54 | 28.13 | 6,934 | +1.24(+4.59%) |
Feb 27, 2002 | 26.17 | 27.07 | 25.80 | 26.89 | 12,189 | +0.91(+3.50%) |
Feb 26, 2002 | 26.31 | 26.42 | 25.08 | 25.98 | 22,398 | -0.73(-2.72%) |
Feb 25, 2002 | 27.98 | 27.98 | 24.86 | 26.71 | 34,313 | -0.55(-2.00%) |
Feb 22, 2002 | 28.35 | 28.35 | 27.26 | 27.26 | 1,293 | -0.91(-3.23%) |
Feb 21, 2002 | 28.53 | 29.44 | 27.44 | 28.16 | 7,016 | -0.36(-1.27%) |
Feb 20, 2002 | 30.20 | 31.07 | 26.97 | 28.53 | 10,759 | -2.36(-7.65%) |
Feb 19, 2002 | 32.34 | 32.34 | 29.44 | 30.89 | 9,410 | -1.45(-4.49%) |
Feb 18, 2002 | 32.34 | 32.71 | 32.34 | 32.34 | 2,256 | +0.00(+0.00%) |
Feb 15, 2002 | 32.34 | 32.71 | 32.34 | 32.34 | 2,256 | +0.18(+0.56%) |
Feb 14, 2002 | 31.44 | 32.53 | 31.44 | 32.16 | 16,950 | +0.55(+1.72%) |
Feb 13, 2002 | 32.34 | 33.18 | 31.62 | 31.62 | 18,133 | -1.09(-3.33%) |
Feb 12, 2002 | 33.25 | 33.43 | 31.98 | 32.71 | 15,491 | -0.36(-1.10%) |
Feb 11, 2002 | 31.80 | 33.07 | 31.80 | 33.07 | 11,144 | +1.27(+4.00%) |
Feb 08, 2002 | 31.20 | 31.80 | 31.20 | 31.80 | 10,291 | +0.73(+2.34%) |
Feb 07, 2002 | 31.25 | 31.25 | 30.89 | 31.07 | 4,842 | -0.18(-0.58%) |
Feb 06, 2002 | 30.89 | 31.44 | 30.89 | 31.25 | 5,008 | +0.18(+0.58%) |
Feb 05, 2002 | 31.14 | 31.40 | 30.89 | 31.07 | 5,833 | +0.00(+0.00%) |
Feb 04, 2002 | 31.22 | 31.44 | 30.89 | 31.07 | 6,301 | -0.18(-0.58%) |
Feb 01, 2002 | 31.00 | 31.25 | 30.89 | 31.25 | 6,604 | +0.25(+0.82%) |
Jan 31, 2002 | 30.67 | 31.07 | 30.16 | 31.00 | 8,640 | +0.44(+1.43%) |
Jan 30, 2002 | 30.89 | 30.89 | 30.16 | 30.56 | 3,384 | -0.51(-1.64%) |
Jan 29, 2002 | 31.73 | 31.76 | 30.85 | 31.07 | 8,144 | -0.62(-1.95%) |
Jan 28, 2002 | 31.25 | 31.69 | 31.25 | 31.69 | 2,834 | +0.51(+1.63%) |
Jan 25, 2002 | 31.07 | 31.18 | 30.53 | 31.18 | 15,932 | +0.11(+0.35%) |
Jan 24, 2002 | 31.44 | 31.58 | 31.07 | 31.07 | 2,173 | -0.18(-0.58%) |
Jan 23, 2002 | 30.71 | 31.44 | 30.71 | 31.25 | 21,380 | +0.73(+2.38%) |
Jan 22, 2002 | 30.71 | 30.82 | 30.35 | 30.53 | 1,761 | -0.33(-1.06%) |
Jan 21, 2002 | 31.14 | 31.14 | 30.85 | 30.85 | 4,430 | +0.00(+0.00%) |
Jan 18, 2002 | 31.14 | 31.14 | 30.85 | 30.85 | 4,430 | -0.29(-0.93%) |
Jan 17, 2002 | 31.34 | 31.44 | 30.82 | 31.14 | 27,929 | -0.11(-0.35%) |
Jan 16, 2002 | 30.16 | 31.25 | 30.05 | 31.25 | 22,481 | +1.09(+3.61%) |
Jan 15, 2002 | 30.89 | 30.89 | 30.05 | 30.16 | 5,063 | -0.69(-2.24%) |
Jan 14, 2002 | 31.80 | 31.80 | 29.22 | 30.85 | 9,493 | -0.80(-2.53%) |
Jan 11, 2002 | 31.33 | 31.80 | 30.89 | 31.65 | 17,418 | +0.40(+1.28%) |
Jan 10, 2002 | 29.80 | 31.62 | 29.62 | 31.25 | 73,194 | +0.73(+2.38%) |