Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 29.71 | 30.74 | 29.66 | 29.85 | 529,595 | -1.01(-3.29%) |
May 28, 2002 | 29.71 | 30.87 | 29.56 | 30.87 | 308,135 | +1.43(+4.85%) |
May 27, 2002 | 32.22 | 32.22 | 29.12 | 29.44 | 960,945 | +0.00(+0.00%) |
May 24, 2002 | 32.22 | 32.22 | 29.12 | 29.44 | 959,828 | -3.81(-11.47%) |
May 23, 2002 | 33.60 | 33.89 | 32.03 | 33.25 | 286,923 | -0.31(-0.91%) |
May 22, 2002 | 33.60 | 34.18 | 32.94 | 33.56 | 171,321 | -0.10(-0.29%) |
May 21, 2002 | 36.25 | 36.36 | 33.61 | 33.66 | 246,833 | -2.60(-7.17%) |
May 20, 2002 | 36.23 | 36.44 | 35.57 | 36.26 | 300,219 | -0.34(-0.94%) |
May 17, 2002 | 36.86 | 37.41 | 36.31 | 36.60 | 315,240 | -0.19(-0.51%) |
May 16, 2002 | 36.80 | 37.44 | 36.31 | 36.79 | 262,158 | -0.17(-0.45%) |
May 15, 2002 | 35.72 | 38.27 | 34.45 | 36.96 | 1,524,439 | +1.59(+4.48%) |
May 14, 2002 | 33.55 | 35.56 | 33.54 | 35.37 | 622,361 | +2.43(+7.39%) |
May 13, 2002 | 30.70 | 32.96 | 30.70 | 32.94 | 463,624 | +2.27(+7.38%) |
May 10, 2002 | 32.72 | 33.17 | 29.92 | 30.67 | 442,615 | -2.10(-6.40%) |
May 09, 2002 | 33.88 | 34.96 | 32.26 | 32.77 | 494,681 | -1.67(-4.84%) |
May 08, 2002 | 31.18 | 34.57 | 31.13 | 34.44 | 426,173 | +3.70(+12.05%) |
May 07, 2002 | 31.13 | 31.79 | 28.74 | 30.73 | 655,143 | -0.06(-0.19%) |
May 06, 2002 | 30.87 | 31.90 | 30.79 | 30.79 | 348,936 | -0.12(-0.38%) |
May 03, 2002 | 32.84 | 32.85 | 30.54 | 30.91 | 607,035 | -1.46(-4.51%) |
May 02, 2002 | 34.75 | 35.80 | 32.29 | 32.37 | 515,487 | -2.37(-6.84%) |
May 01, 2002 | 33.89 | 35.32 | 33.01 | 34.74 | 214,862 | +0.45(+1.32%) |
Apr 30, 2002 | 33.55 | 35.57 | 33.46 | 34.29 | 459,564 | +0.60(+1.78%) |
Apr 29, 2002 | 33.20 | 34.53 | 32.81 | 33.69 | 268,553 | +0.43(+1.30%) |
Apr 26, 2002 | 35.28 | 36.28 | 32.74 | 33.25 | 653,824 | -2.05(-5.80%) |
Apr 25, 2002 | 34.53 | 35.86 | 33.75 | 35.30 | 177,614 | +0.77(+2.22%) |
Apr 24, 2002 | 35.35 | 36.46 | 34.39 | 34.53 | 318,894 | -0.42(-1.21%) |
Apr 23, 2002 | 35.17 | 36.21 | 34.78 | 34.96 | 312,398 | -0.13(-0.37%) |
Apr 22, 2002 | 35.99 | 36.06 | 34.43 | 35.09 | 241,555 | -1.08(-3.00%) |
Apr 19, 2002 | 36.55 | 36.93 | 36.07 | 36.17 | 231,710 | -0.29(-0.78%) |
Apr 18, 2002 | 37.54 | 37.97 | 35.81 | 36.46 | 716,243 | -0.79(-2.12%) |
Apr 17, 2002 | 37.44 | 38.98 | 36.95 | 37.24 | 649,561 | -0.74(-1.95%) |
Apr 16, 2002 | 34.24 | 38.17 | 34.20 | 37.98 | 1,088,624 | +4.02(+11.84%) |
Apr 15, 2002 | 33.45 | 34.48 | 33.45 | 33.96 | 1,022,450 | +0.61(+1.83%) |
Apr 12, 2002 | 32.17 | 33.79 | 31.87 | 33.35 | 296,463 | +1.27(+3.96%) |
Apr 11, 2002 | 32.73 | 32.91 | 32.02 | 32.08 | 118,950 | -0.64(-1.95%) |
Apr 10, 2002 | 32.36 | 33.15 | 31.86 | 32.72 | 198,725 | +0.38(+1.19%) |
Apr 09, 2002 | 33.41 | 33.95 | 31.78 | 32.34 | 257,794 | -1.08(-3.24%) |
Apr 08, 2002 | 33.15 | 33.58 | 32.64 | 33.42 | 356,345 | -0.19(-0.56%) |
Apr 05, 2002 | 34.28 | 34.63 | 33.35 | 33.61 | 221,662 | -0.63(-1.84%) |
Apr 04, 2002 | 33.73 | 34.73 | 33.47 | 34.24 | 179,339 | +0.57(+1.70%) |
Apr 03, 2002 | 34.51 | 35.19 | 33.08 | 33.67 | 161,273 | -0.98(-2.82%) |
Apr 02, 2002 | 35.43 | 35.43 | 34.53 | 34.64 | 236,886 | -0.63(-1.79%) |
Apr 01, 2002 | 35.48 | 35.75 | 34.42 | 35.27 | 317,067 | -0.16(-0.45%) |
Mar 29, 2002 | 33.69 | 36.04 | 33.50 | 35.43 | 781,503 | +0.00(+0.00%) |
Mar 28, 2002 | 33.69 | 36.04 | 33.50 | 35.43 | 781,503 | +1.75(+5.21%) |
Mar 27, 2002 | 32.32 | 33.77 | 32.32 | 33.68 | 200,450 | +1.40(+4.33%) |
Mar 26, 2002 | 33.04 | 33.50 | 31.64 | 32.28 | 572,629 | -0.57(-1.74%) |
Mar 25, 2002 | 33.81 | 34.78 | 32.53 | 32.85 | 237,089 | -1.16(-3.42%) |
Mar 22, 2002 | 33.47 | 34.45 | 32.91 | 34.01 | 223,489 | +0.51(+1.53%) |
Mar 21, 2002 | 32.59 | 33.60 | 32.12 | 33.50 | 175,686 | +1.04(+3.22%) |
Mar 20, 2002 | 33.47 | 33.47 | 32.25 | 32.46 | 176,701 | -1.01(-3.03%) |
Mar 19, 2002 | 33.11 | 33.63 | 32.96 | 33.47 | 205,423 | +0.40(+1.22%) |
Mar 18, 2002 | 32.27 | 33.63 | 32.05 | 33.07 | 547,763 | +0.96(+2.98%) |
Mar 15, 2002 | 30.56 | 32.72 | 30.48 | 32.11 | 253,227 | +1.51(+4.93%) |
Mar 14, 2002 | 30.55 | 31.16 | 29.59 | 30.60 | 390,447 | +0.06(+0.19%) |
Mar 13, 2002 | 31.32 | 31.48 | 30.50 | 30.54 | 476,311 | -1.26(-3.97%) |
Mar 12, 2002 | 31.39 | 32.76 | 30.91 | 31.80 | 853,259 | -0.16(-0.49%) |
Mar 11, 2002 | 33.63 | 33.65 | 31.61 | 31.96 | 422,113 | -1.77(-5.26%) |
Mar 08, 2002 | 32.42 | 34.48 | 32.41 | 33.74 | 720,099 | +1.47(+4.55%) |
Mar 07, 2002 | 30.94 | 32.31 | 30.89 | 32.27 | 829,814 | +1.61(+5.24%) |
Mar 06, 2002 | 28.77 | 31.05 | 28.43 | 30.66 | 786,375 | +1.62(+5.56%) |
Mar 05, 2002 | 28.97 | 29.29 | 28.33 | 29.05 | 390,142 | -0.07(-0.24%) |
Mar 04, 2002 | 30.00 | 30.64 | 28.98 | 29.11 | 765,873 | -0.97(-3.21%) |