Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 29.70 | 30.74 | 29.65 | 29.85 | 529,635 | -1.01(-3.29%) |
May 28, 2002 | 29.70 | 30.87 | 29.56 | 30.87 | 308,158 | +1.43(+4.85%) |
May 27, 2002 | 32.22 | 32.22 | 29.12 | 29.44 | 961,017 | +0.00(+0.00%) |
May 24, 2002 | 32.22 | 32.22 | 29.12 | 29.44 | 959,900 | -3.81(-11.47%) |
May 23, 2002 | 33.60 | 33.89 | 32.03 | 33.25 | 286,945 | -0.31(-0.91%) |
May 22, 2002 | 33.60 | 34.18 | 32.94 | 33.56 | 171,334 | -0.10(-0.29%) |
May 21, 2002 | 36.25 | 36.35 | 33.61 | 33.65 | 246,851 | -2.60(-7.17%) |
May 20, 2002 | 36.23 | 36.44 | 35.57 | 36.26 | 300,241 | -0.34(-0.94%) |
May 17, 2002 | 36.86 | 37.41 | 36.30 | 36.60 | 315,263 | -0.19(-0.51%) |
May 16, 2002 | 36.80 | 37.44 | 36.30 | 36.79 | 262,178 | -0.17(-0.45%) |
May 15, 2002 | 35.71 | 38.27 | 34.44 | 36.96 | 1,524,554 | +1.59(+4.48%) |
May 14, 2002 | 33.55 | 35.56 | 33.54 | 35.37 | 622,407 | +2.43(+7.39%) |
May 13, 2002 | 30.70 | 32.96 | 30.70 | 32.94 | 463,659 | +2.26(+7.38%) |
May 10, 2002 | 32.72 | 33.17 | 29.92 | 30.67 | 442,648 | -2.10(-6.40%) |
May 09, 2002 | 33.88 | 34.96 | 32.25 | 32.77 | 494,718 | -1.66(-4.84%) |
May 08, 2002 | 31.18 | 34.57 | 31.13 | 34.43 | 426,205 | +3.70(+12.06%) |
May 07, 2002 | 31.13 | 31.78 | 28.74 | 30.73 | 655,192 | -0.06(-0.19%) |
May 06, 2002 | 30.87 | 31.90 | 30.79 | 30.79 | 348,962 | -0.12(-0.38%) |
May 03, 2002 | 32.84 | 32.85 | 30.54 | 30.91 | 607,081 | -1.46(-4.51%) |
May 02, 2002 | 34.75 | 35.79 | 32.29 | 32.36 | 515,526 | -2.37(-6.84%) |
May 01, 2002 | 33.89 | 35.32 | 33.00 | 34.74 | 214,878 | +0.45(+1.32%) |
Apr 30, 2002 | 33.55 | 35.57 | 33.46 | 34.29 | 459,599 | +0.60(+1.78%) |
Apr 29, 2002 | 33.20 | 34.53 | 32.81 | 33.68 | 268,573 | +0.43(+1.30%) |
Apr 26, 2002 | 35.28 | 36.28 | 32.74 | 33.25 | 653,873 | -2.05(-5.80%) |
Apr 25, 2002 | 34.53 | 35.86 | 33.74 | 35.30 | 177,627 | +0.77(+2.22%) |
Apr 24, 2002 | 35.35 | 36.45 | 34.38 | 34.53 | 318,918 | -0.42(-1.21%) |
Apr 23, 2002 | 35.17 | 36.21 | 34.78 | 34.96 | 312,421 | -0.13(-0.37%) |
Apr 22, 2002 | 35.99 | 36.06 | 34.43 | 35.08 | 241,573 | -1.08(-3.00%) |
Apr 19, 2002 | 36.55 | 36.93 | 36.07 | 36.17 | 231,728 | -0.29(-0.78%) |
Apr 18, 2002 | 37.54 | 37.97 | 35.81 | 36.45 | 716,296 | -0.79(-2.12%) |
Apr 17, 2002 | 37.44 | 38.97 | 36.95 | 37.24 | 649,610 | -0.74(-1.95%) |
Apr 16, 2002 | 34.24 | 38.17 | 34.20 | 37.98 | 1,088,706 | +4.02(+11.84%) |
Apr 15, 2002 | 33.45 | 34.48 | 33.45 | 33.96 | 1,022,527 | +0.61(+1.83%) |
Apr 12, 2002 | 32.17 | 33.78 | 31.87 | 33.35 | 296,486 | +1.27(+3.96%) |
Apr 11, 2002 | 32.73 | 32.91 | 32.02 | 32.08 | 118,959 | -0.64(-1.95%) |
Apr 10, 2002 | 32.35 | 33.15 | 31.86 | 32.72 | 198,740 | +0.38(+1.19%) |
Apr 09, 2002 | 33.41 | 33.95 | 31.77 | 32.33 | 257,814 | -1.08(-3.24%) |
Apr 08, 2002 | 33.15 | 33.58 | 32.64 | 33.42 | 356,372 | -0.19(-0.56%) |
Apr 05, 2002 | 34.28 | 34.63 | 33.35 | 33.61 | 221,679 | -0.63(-1.84%) |
Apr 04, 2002 | 33.72 | 34.73 | 33.47 | 34.24 | 179,353 | +0.57(+1.70%) |
Apr 03, 2002 | 34.51 | 35.19 | 33.07 | 33.66 | 161,286 | -0.98(-2.82%) |
Apr 02, 2002 | 35.43 | 35.43 | 34.53 | 34.64 | 236,904 | -0.63(-1.79%) |
Apr 01, 2002 | 35.48 | 35.74 | 34.41 | 35.27 | 317,091 | -0.16(-0.44%) |
Mar 29, 2002 | 33.68 | 36.04 | 33.50 | 35.43 | 781,562 | +0.00(+0.00%) |
Mar 28, 2002 | 33.68 | 36.04 | 33.50 | 35.43 | 781,562 | +1.75(+5.21%) |
Mar 27, 2002 | 32.31 | 33.76 | 32.31 | 33.67 | 200,465 | +1.40(+4.33%) |
Mar 26, 2002 | 33.03 | 33.50 | 31.64 | 32.28 | 572,672 | -0.57(-1.74%) |
Mar 25, 2002 | 33.81 | 34.78 | 32.53 | 32.85 | 237,107 | -1.16(-3.42%) |
Mar 22, 2002 | 33.46 | 34.44 | 32.91 | 34.01 | 223,506 | +0.51(+1.53%) |
Mar 21, 2002 | 32.59 | 33.60 | 32.12 | 33.50 | 175,699 | +1.04(+3.22%) |
Mar 20, 2002 | 33.47 | 33.47 | 32.25 | 32.45 | 176,714 | -1.01(-3.03%) |
Mar 19, 2002 | 33.10 | 33.63 | 32.96 | 33.47 | 205,439 | +0.40(+1.22%) |
Mar 18, 2002 | 32.27 | 33.63 | 32.05 | 33.06 | 547,804 | +0.96(+2.98%) |
Mar 15, 2002 | 30.56 | 32.72 | 30.48 | 32.11 | 253,246 | +1.51(+4.93%) |
Mar 14, 2002 | 30.55 | 31.16 | 29.59 | 30.60 | 390,476 | +0.06(+0.19%) |
Mar 13, 2002 | 31.32 | 31.48 | 30.50 | 30.54 | 476,347 | -1.26(-3.97%) |
Mar 12, 2002 | 31.39 | 32.76 | 30.91 | 31.80 | 853,323 | -0.16(-0.49%) |
Mar 11, 2002 | 33.63 | 33.64 | 31.61 | 31.96 | 422,145 | -1.77(-5.26%) |
Mar 08, 2002 | 32.41 | 34.48 | 32.40 | 33.73 | 720,153 | +1.47(+4.55%) |
Mar 07, 2002 | 30.94 | 32.30 | 30.89 | 32.27 | 829,877 | +1.61(+5.24%) |
Mar 06, 2002 | 28.77 | 31.04 | 28.42 | 30.66 | 786,434 | +1.62(+5.56%) |
Mar 05, 2002 | 28.97 | 29.29 | 28.32 | 29.04 | 390,172 | -0.07(-0.24%) |
Mar 04, 2002 | 30.00 | 30.64 | 28.97 | 29.11 | 765,931 | -0.97(-3.21%) |
Mar 01, 2002 | 24.76 | 30.20 | 24.76 | 30.08 | 1,094,593 | +5.35(+21.63%) |
Feb 28, 2002 | 26.03 | 26.67 | 24.73 | 24.73 | 224,014 | -1.20(-4.64%) |
Feb 27, 2002 | 26.42 | 27.47 | 25.91 | 25.93 | 287,757 | -0.44(-1.68%) |
Feb 26, 2002 | 26.71 | 26.96 | 25.68 | 26.37 | 324,094 | -0.32(-1.18%) |
Feb 25, 2002 | 25.67 | 27.03 | 25.37 | 26.69 | 399,104 | +0.98(+3.79%) |
Feb 22, 2002 | 25.22 | 26.06 | 24.83 | 25.71 | 250,505 | +0.48(+1.91%) |
Feb 21, 2002 | 26.66 | 26.76 | 25.21 | 25.23 | 169,913 | -1.44(-5.39%) |
Feb 20, 2002 | 25.42 | 27.16 | 25.12 | 26.67 | 451,783 | +1.30(+5.13%) |
Feb 19, 2002 | 26.57 | 26.57 | 25.37 | 25.37 | 166,158 | -1.20(-4.52%) |
Feb 18, 2002 | 26.43 | 26.90 | 26.02 | 26.57 | 278,215 | +0.00(+0.00%) |
Feb 15, 2002 | 26.43 | 26.90 | 26.02 | 26.57 | 277,099 | +0.08(+0.30%) |
Feb 14, 2002 | 28.36 | 28.79 | 26.17 | 26.49 | 1,374,433 | -2.02(-7.08%) |
Feb 13, 2002 | 23.93 | 28.78 | 23.91 | 28.51 | 918,487 | +3.98(+16.23%) |
Feb 12, 2002 | 24.58 | 24.81 | 24.14 | 24.53 | 131,140 | -0.01(-0.04%) |
Feb 11, 2002 | 23.99 | 24.91 | 23.99 | 24.54 | 151,440 | +0.51(+2.13%) |
Feb 08, 2002 | 24.35 | 24.53 | 23.26 | 24.03 | 645,042 | -0.26(-1.05%) |
Feb 07, 2002 | 25.86 | 25.86 | 24.28 | 24.29 | 194,477 | -1.54(-5.95%) |
Feb 06, 2002 | 24.95 | 25.86 | 24.88 | 25.82 | 343,887 | +0.99(+3.97%) |
Feb 05, 2002 | 24.73 | 24.98 | 23.74 | 24.84 | 243,299 | -0.09(-0.36%) |
Feb 04, 2002 | 24.48 | 25.39 | 24.48 | 24.93 | 194,578 | +0.38(+1.57%) |
Feb 01, 2002 | 25.31 | 25.48 | 24.38 | 24.54 | 419,100 | -0.78(-3.07%) |
Jan 31, 2002 | 25.71 | 25.86 | 24.97 | 25.32 | 362,360 | -0.21(-0.81%) |
Jan 30, 2002 | 25.26 | 26.03 | 24.63 | 25.53 | 263,701 | +0.46(+1.85%) |
Jan 29, 2002 | 25.91 | 26.28 | 24.74 | 25.06 | 123,527 | -0.80(-3.09%) |
Jan 28, 2002 | 26.11 | 26.99 | 25.27 | 25.86 | 223,405 | -0.25(-0.94%) |
Jan 25, 2002 | 25.37 | 26.67 | 25.17 | 26.11 | 125,963 | +0.73(+2.87%) |
Jan 24, 2002 | 25.68 | 26.60 | 24.77 | 25.38 | 186,153 | -0.24(-0.92%) |
Jan 23, 2002 | 24.83 | 25.62 | 24.39 | 25.62 | 208,788 | +1.28(+5.26%) |
Jan 22, 2002 | 24.51 | 24.99 | 24.12 | 24.33 | 307,448 | -0.27(-1.08%) |
Jan 21, 2002 | 23.99 | 24.78 | 23.30 | 24.60 | 349,368 | +0.00(+0.00%) |
Jan 18, 2002 | 23.99 | 24.78 | 23.30 | 24.60 | 348,556 | +0.61(+2.55%) |
Jan 17, 2002 | 24.14 | 24.31 | 23.15 | 23.99 | 619,870 | +0.09(+0.37%) |
Jan 16, 2002 | 25.07 | 25.07 | 23.64 | 23.90 | 438,283 | -2.17(-8.31%) |
Jan 15, 2002 | 27.50 | 27.51 | 25.25 | 26.07 | 550,950 | -1.25(-4.58%) |
Jan 14, 2002 | 27.78 | 27.93 | 27.04 | 27.32 | 259,539 | -0.66(-2.36%) |
Jan 11, 2002 | 28.87 | 29.72 | 27.42 | 27.98 | 651,640 | -0.89(-3.07%) |
Jan 10, 2002 | 29.23 | 29.23 | 28.40 | 28.87 | 178,541 | +2.62(+9.98%) |