Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 25.62 | 26.88 | 25.28 | 25.49 | 292,323 | -1.84(-6.74%) |
May 28, 2002 | 26.73 | 27.44 | 26.57 | 27.33 | 183,680 | +0.71(+2.65%) |
May 27, 2002 | 28.06 | 28.06 | 26.39 | 26.63 | 710,030 | +0.00(+0.00%) |
May 24, 2002 | 28.06 | 28.06 | 26.39 | 26.63 | 710,030 | -1.98(-6.91%) |
May 23, 2002 | 29.81 | 29.81 | 27.92 | 28.60 | 436,497 | -1.25(-4.17%) |
May 22, 2002 | 29.78 | 30.44 | 28.69 | 29.85 | 378,683 | -0.19(-0.64%) |
May 21, 2002 | 31.05 | 31.29 | 29.46 | 30.04 | 267,752 | -0.68(-2.22%) |
May 20, 2002 | 31.55 | 31.76 | 30.40 | 30.72 | 262,331 | -0.90(-2.86%) |
May 17, 2002 | 32.21 | 32.76 | 31.03 | 31.62 | 273,172 | -0.17(-0.55%) |
May 16, 2002 | 31.55 | 31.88 | 30.56 | 31.80 | 219,332 | +0.10(+0.31%) |
May 15, 2002 | 31.41 | 32.55 | 30.55 | 31.70 | 648,603 | -0.06(-0.18%) |
May 14, 2002 | 30.55 | 32.28 | 30.55 | 31.76 | 749,055 | +1.65(+5.49%) |
May 13, 2002 | 28.83 | 30.22 | 28.05 | 30.10 | 319,905 | +1.85(+6.55%) |
May 10, 2002 | 29.68 | 29.76 | 27.89 | 28.25 | 333,876 | -1.54(-5.16%) |
May 09, 2002 | 29.31 | 30.51 | 29.27 | 29.79 | 442,278 | -0.16(-0.53%) |
May 08, 2002 | 27.12 | 30.20 | 27.07 | 29.95 | 682,809 | +3.32(+12.47%) |
May 07, 2002 | 26.69 | 27.11 | 25.99 | 26.63 | 477,208 | +0.09(+0.34%) |
May 06, 2002 | 25.87 | 27.23 | 25.87 | 26.53 | 377,478 | +0.38(+1.46%) |
May 03, 2002 | 26.54 | 27.07 | 25.41 | 26.15 | 360,495 | -0.42(-1.56%) |
May 02, 2002 | 27.61 | 27.81 | 26.40 | 26.57 | 386,512 | -1.08(-3.90%) |
May 01, 2002 | 28.15 | 28.36 | 26.37 | 27.65 | 617,287 | -0.49(-1.74%) |
Apr 30, 2002 | 25.90 | 28.39 | 25.90 | 28.14 | 572,601 | +2.40(+9.32%) |
Apr 29, 2002 | 25.97 | 26.54 | 25.29 | 25.74 | 291,479 | -0.04(-0.16%) |
Apr 26, 2002 | 27.80 | 28.80 | 25.70 | 25.78 | 471,908 | -1.75(-6.37%) |
Apr 25, 2002 | 28.24 | 28.48 | 27.11 | 27.53 | 281,001 | -0.76(-2.70%) |
Apr 24, 2002 | 29.02 | 29.76 | 28.23 | 28.29 | 233,906 | -0.85(-2.91%) |
Apr 23, 2002 | 29.81 | 30.24 | 28.65 | 29.14 | 275,219 | -0.95(-3.16%) |
Apr 22, 2002 | 29.76 | 30.16 | 28.41 | 30.10 | 269,920 | +0.46(+1.54%) |
Apr 19, 2002 | 29.27 | 30.09 | 28.78 | 29.64 | 272,328 | +0.57(+1.97%) |
Apr 18, 2002 | 30.98 | 30.99 | 28.99 | 29.07 | 515,750 | -2.27(-7.26%) |
Apr 17, 2002 | 31.39 | 32.33 | 31.15 | 31.34 | 911,657 | -0.25(-0.79%) |
Apr 16, 2002 | 29.33 | 31.94 | 29.33 | 31.59 | 1,161,583 | +2.74(+9.50%) |
Apr 15, 2002 | 28.17 | 28.89 | 27.52 | 28.85 | 291,600 | +0.70(+2.48%) |
Apr 12, 2002 | 27.19 | 28.15 | 26.78 | 28.15 | 202,831 | +1.23(+4.56%) |
Apr 11, 2002 | 28.10 | 28.10 | 26.84 | 26.92 | 132,009 | -1.22(-4.34%) |
Apr 10, 2002 | 27.49 | 28.15 | 26.78 | 28.15 | 281,001 | +0.91(+3.35%) |
Apr 09, 2002 | 26.61 | 27.56 | 26.30 | 27.23 | 611,264 | +0.66(+2.50%) |
Apr 08, 2002 | 25.53 | 26.61 | 24.53 | 26.57 | 400,363 | +0.78(+3.03%) |
Apr 05, 2002 | 26.57 | 26.93 | 25.59 | 25.79 | 67,088 | -0.86(-3.24%) |
Apr 04, 2002 | 26.78 | 26.97 | 26.00 | 26.65 | 162,481 | -0.14(-0.53%) |
Apr 03, 2002 | 27.51 | 27.60 | 26.78 | 26.79 | 51,069 | -0.45(-1.65%) |
Apr 02, 2002 | 27.67 | 27.67 | 26.90 | 27.24 | 193,918 | -0.53(-1.91%) |
Apr 01, 2002 | 28.03 | 28.23 | 26.78 | 27.77 | 240,049 | -0.66(-2.31%) |
Mar 29, 2002 | 26.67 | 28.47 | 26.58 | 28.43 | 265,945 | +0.00(+0.00%) |
Mar 28, 2002 | 26.67 | 28.47 | 26.58 | 28.43 | 265,945 | +1.78(+6.67%) |
Mar 27, 2002 | 26.85 | 26.96 | 26.48 | 26.65 | 135,502 | -0.33(-1.23%) |
Mar 26, 2002 | 26.57 | 26.98 | 26.15 | 26.98 | 214,996 | +0.42(+1.56%) |
Mar 25, 2002 | 25.98 | 26.97 | 25.98 | 26.57 | 170,310 | +0.46(+1.75%) |
Mar 22, 2002 | 26.87 | 27.32 | 26.00 | 26.11 | 138,513 | -0.80(-2.96%) |
Mar 21, 2002 | 26.53 | 27.23 | 26.19 | 26.91 | 140,681 | +0.53(+2.01%) |
Mar 20, 2002 | 26.58 | 26.78 | 26.17 | 26.38 | 162,241 | -0.61(-2.25%) |
Mar 19, 2002 | 27.35 | 27.51 | 26.29 | 26.98 | 256,189 | -0.42(-1.52%) |
Mar 18, 2002 | 26.67 | 27.56 | 26.37 | 27.40 | 208,492 | +1.05(+4.00%) |
Mar 15, 2002 | 25.27 | 26.69 | 25.07 | 26.34 | 375,912 | +0.74(+2.89%) |
Mar 14, 2002 | 24.60 | 25.89 | 24.49 | 25.60 | 273,412 | +0.58(+2.32%) |
Mar 13, 2002 | 24.49 | 25.06 | 24.03 | 25.02 | 391,691 | +0.29(+1.17%) |
Mar 12, 2002 | 24.66 | 25.02 | 24.20 | 24.73 | 389,041 | -0.51(-2.01%) |
Mar 11, 2002 | 26.51 | 26.57 | 25.24 | 25.24 | 942,250 | -1.49(-5.56%) |
Mar 08, 2002 | 26.64 | 27.69 | 26.39 | 26.73 | 506,596 | +0.13(+0.50%) |
Mar 07, 2002 | 26.78 | 27.56 | 26.02 | 26.59 | 432,161 | -0.47(-1.75%) |
Mar 06, 2002 | 26.62 | 27.31 | 25.99 | 27.07 | 560,195 | -0.35(-1.27%) |
Mar 05, 2002 | 25.07 | 27.52 | 24.97 | 27.41 | 820,118 | +2.24(+8.90%) |
Mar 04, 2002 | 24.09 | 25.27 | 24.08 | 25.17 | 415,298 | +1.10(+4.55%) |