Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 29.96 | 30.02 | 29.74 | 29.78 | 374,183 | +0.20(+0.66%) |
May 28, 2002 | 29.25 | 29.65 | 29.25 | 29.59 | 290,854 | +0.34(+1.16%) |
May 27, 2002 | 29.13 | 29.52 | 28.99 | 29.25 | 326,635 | +0.00(+0.00%) |
May 24, 2002 | 29.13 | 29.52 | 28.99 | 29.25 | 326,635 | +0.03(+0.09%) |
May 23, 2002 | 28.71 | 29.56 | 28.66 | 29.22 | 504,582 | +0.51(+1.77%) |
May 22, 2002 | 28.71 | 28.77 | 28.58 | 28.71 | 138,350 | -0.03(-0.11%) |
May 21, 2002 | 28.99 | 28.99 | 28.67 | 28.74 | 468,802 | -0.25(-0.85%) |
May 20, 2002 | 29.08 | 29.11 | 28.91 | 28.99 | 104,319 | -0.12(-0.41%) |
May 17, 2002 | 29.08 | 29.18 | 28.93 | 29.11 | 692,867 | +0.12(+0.41%) |
May 16, 2002 | 29.38 | 29.39 | 28.92 | 28.99 | 248,713 | -0.36(-1.22%) |
May 15, 2002 | 29.24 | 29.44 | 29.22 | 29.35 | 166,179 | +0.19(+0.67%) |
May 14, 2002 | 28.96 | 29.23 | 28.83 | 29.15 | 240,444 | +0.16(+0.56%) |
May 13, 2002 | 29.05 | 29.08 | 28.92 | 28.99 | 434,771 | +0.00(+0.00%) |
May 10, 2002 | 29.27 | 29.27 | 28.91 | 28.99 | 349,852 | -0.19(-0.65%) |
May 09, 2002 | 29.13 | 29.27 | 29.13 | 29.18 | 209,434 | -0.08(-0.26%) |
May 08, 2002 | 29.39 | 29.46 | 29.21 | 29.25 | 466,894 | -0.11(-0.39%) |
May 07, 2002 | 29.49 | 29.49 | 29.30 | 29.37 | 209,275 | -0.18(-0.62%) |
May 06, 2002 | 29.61 | 29.68 | 29.55 | 29.55 | 191,623 | -0.06(-0.19%) |
May 03, 2002 | 29.56 | 29.76 | 29.51 | 29.61 | 340,470 | +0.05(+0.17%) |
May 02, 2002 | 29.55 | 29.75 | 29.46 | 29.56 | 642,297 | +0.03(+0.11%) |
May 01, 2002 | 28.93 | 29.52 | 28.93 | 29.52 | 1,861,374 | -0.45(-1.51%) |
Apr 30, 2002 | 29.71 | 30.17 | 29.66 | 29.98 | 316,616 | +0.26(+0.89%) |
Apr 29, 2002 | 29.81 | 29.81 | 29.61 | 29.71 | 202,914 | -0.10(-0.34%) |
Apr 26, 2002 | 30.00 | 30.03 | 29.74 | 29.81 | 108,136 | -0.18(-0.61%) |
Apr 25, 2002 | 30.00 | 30.21 | 29.87 | 30.00 | 252,211 | +0.00(+0.00%) |
Apr 24, 2002 | 29.81 | 30.03 | 29.81 | 30.00 | 385,791 | +0.18(+0.59%) |
Apr 23, 2002 | 30.40 | 30.47 | 29.81 | 29.82 | 1,396,706 | -1.34(-4.30%) |
Apr 22, 2002 | 31.44 | 31.44 | 31.16 | 31.16 | 200,529 | -0.26(-0.82%) |
Apr 19, 2002 | 31.34 | 31.52 | 31.08 | 31.42 | 282,267 | +0.20(+0.62%) |
Apr 18, 2002 | 31.13 | 31.50 | 31.06 | 31.22 | 323,931 | -0.11(-0.36%) |
Apr 17, 2002 | 32.07 | 32.07 | 31.14 | 31.33 | 277,337 | -0.73(-2.28%) |
Apr 16, 2002 | 32.41 | 32.41 | 31.99 | 32.06 | 530,503 | -0.55(-1.70%) |
Apr 15, 2002 | 32.89 | 32.89 | 32.51 | 32.62 | 220,248 | -0.49(-1.48%) |
Apr 12, 2002 | 32.76 | 33.11 | 32.51 | 33.11 | 186,535 | +0.35(+1.06%) |
Apr 11, 2002 | 32.70 | 32.76 | 32.42 | 32.76 | 215,795 | +0.06(+0.19%) |
Apr 10, 2002 | 32.16 | 32.94 | 32.07 | 32.70 | 325,680 | +0.54(+1.68%) |
Apr 09, 2002 | 31.86 | 32.23 | 31.84 | 32.16 | 902,937 | +0.36(+1.15%) |
Apr 08, 2002 | 31.66 | 31.85 | 31.61 | 31.79 | 268,114 | +0.23(+0.72%) |
Apr 05, 2002 | 31.60 | 31.60 | 31.47 | 31.57 | 499,016 | -0.03(-0.10%) |
Apr 04, 2002 | 31.66 | 31.69 | 31.57 | 31.60 | 286,243 | +0.03(+0.10%) |
Apr 03, 2002 | 31.44 | 31.57 | 31.32 | 31.57 | 421,254 | -0.12(-0.38%) |
Apr 02, 2002 | 31.36 | 31.81 | 31.32 | 31.69 | 1,007,734 | +0.33(+1.04%) |
Apr 01, 2002 | 31.16 | 31.42 | 30.98 | 31.36 | 296,261 | +0.04(+0.14%) |
Mar 29, 2002 | 31.76 | 31.76 | 31.32 | 31.32 | 301,032 | +0.00(+0.00%) |
Mar 28, 2002 | 31.76 | 31.76 | 31.32 | 31.32 | 301,032 | -0.19(-0.60%) |
Mar 27, 2002 | 31.25 | 31.59 | 31.23 | 31.50 | 369,730 | -0.09(-0.30%) |
Mar 26, 2002 | 31.52 | 31.69 | 31.47 | 31.60 | 407,896 | +0.08(+0.26%) |
Mar 25, 2002 | 31.62 | 31.78 | 31.49 | 31.52 | 443,835 | -0.11(-0.34%) |
Mar 22, 2002 | 31.82 | 31.84 | 31.57 | 31.62 | 303,258 | -0.23(-0.73%) |
Mar 21, 2002 | 31.47 | 31.87 | 31.45 | 31.86 | 367,027 | +0.38(+1.22%) |
Mar 20, 2002 | 31.45 | 31.55 | 31.38 | 31.47 | 705,907 | -0.03(-0.10%) |
Mar 19, 2002 | 31.47 | 31.60 | 31.38 | 31.50 | 169,360 | +0.04(+0.14%) |
Mar 18, 2002 | 31.51 | 31.56 | 31.23 | 31.46 | 421,731 | -0.04(-0.14%) |
Mar 15, 2002 | 31.22 | 31.57 | 31.06 | 31.50 | 1,482,102 | +0.26(+0.83%) |
Mar 14, 2002 | 30.76 | 31.28 | 30.76 | 31.25 | 737,552 | +0.43(+1.39%) |
Mar 13, 2002 | 30.65 | 30.90 | 30.50 | 30.82 | 226,291 | +0.18(+0.57%) |
Mar 12, 2002 | 30.72 | 30.72 | 30.60 | 30.64 | 183,672 | -0.08(-0.25%) |
Mar 11, 2002 | 30.81 | 30.81 | 30.64 | 30.72 | 727,375 | -0.07(-0.22%) |
Mar 08, 2002 | 30.84 | 30.90 | 30.76 | 30.79 | 195,122 | -0.04(-0.14%) |
Mar 07, 2002 | 30.82 | 30.89 | 30.71 | 30.83 | 104,478 | +0.01(+0.04%) |
Mar 06, 2002 | 30.56 | 30.83 | 30.23 | 30.82 | 866,680 | +0.32(+1.05%) |
Mar 05, 2002 | 29.81 | 30.81 | 29.81 | 30.50 | 706,543 | +0.68(+2.28%) |
Mar 04, 2002 | 29.52 | 29.87 | 29.24 | 29.82 | 185,580 | +0.30(+1.00%) |