Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 30.05 | 30.79 | 30.00 | 30.60 | 274,100 | +0.70(+2.34%) |
Jun 27, 2002 | 30.16 | 30.41 | 29.86 | 29.90 | 240,200 | -0.27(-0.89%) |
Jun 26, 2002 | 30.45 | 30.57 | 30.10 | 30.17 | 253,400 | -0.47(-1.53%) |
Jun 25, 2002 | 30.94 | 31.00 | 30.53 | 30.64 | 178,900 | -0.36(-1.16%) |
Jun 21, 2002 | 30.63 | 30.95 | 30.63 | 31.00 | 343,200 | +0.42(+1.37%) |
Jun 20, 2002 | 30.65 | 31.10 | 30.39 | 30.58 | 297,500 | +0.43(+1.43%) |
Jun 19, 2002 | 30.06 | 30.75 | 30.03 | 30.15 | 176,000 | +0.13(+0.43%) |
Jun 18, 2002 | 30.44 | 30.65 | 29.80 | 30.02 | 131,200 | -0.40(-1.31%) |
Jun 17, 2002 | 29.80 | 30.59 | 29.74 | 30.42 | 390,000 | +0.72(+2.42%) |
Jun 14, 2002 | 29.07 | 29.90 | 28.80 | 29.70 | 228,800 | +0.50(+1.71%) |
Jun 12, 2002 | 28.38 | 29.41 | 28.32 | 29.20 | 483,800 | +0.70(+2.46%) |
Jun 11, 2002 | 29.06 | 29.41 | 28.44 | 28.50 | 1,030,000 | -0.63(-2.16%) |
Jun 10, 2002 | 29.83 | 30.03 | 29.10 | 29.13 | 250,400 | -0.72(-2.41%) |
Jun 07, 2002 | 29.67 | 30.00 | 29.67 | 29.85 | 306,100 | +0.18(+0.61%) |
Jun 06, 2002 | 29.78 | 30.00 | 29.59 | 29.67 | 376,200 | -0.03(-0.10%) |
Jun 05, 2002 | 29.87 | 29.87 | 29.58 | 29.70 | 186,800 | -1.00(-3.26%) |
May 31, 2002 | 30.41 | 30.71 | 30.28 | 30.70 | 923,500 | +0.18(+0.59%) |
May 28, 2002 | 30.80 | 30.80 | 30.29 | 30.52 | 145,800 | -0.03(-0.10%) |
May 27, 2002 | 30.85 | 30.85 | 30.45 | 30.55 | 298,600 | +0.00(+0.00%) |
May 24, 2002 | 30.85 | 30.85 | 30.45 | 30.55 | 298,600 | -0.28(-0.91%) |
May 23, 2002 | 30.15 | 31.00 | 30.15 | 30.83 | 481,800 | +0.65(+2.15%) |
May 22, 2002 | 30.10 | 30.28 | 29.65 | 30.18 | 296,600 | -0.07(-0.23%) |
May 21, 2002 | 30.45 | 30.65 | 30.17 | 30.25 | 307,600 | +0.00(+0.00%) |
May 20, 2002 | 30.10 | 30.50 | 30.02 | 30.25 | 370,200 | -0.31(-1.01%) |
May 17, 2002 | 30.57 | 30.97 | 30.48 | 30.56 | 696,600 | +0.08(+0.26%) |
May 16, 2002 | 30.60 | 30.93 | 30.44 | 30.48 | 309,800 | -0.02(-0.07%) |
May 15, 2002 | 30.65 | 31.03 | 30.14 | 30.50 | 384,300 | -0.87(-2.77%) |
May 14, 2002 | 31.00 | 31.40 | 30.70 | 31.37 | 150,600 | +0.41(+1.32%) |
May 13, 2002 | 31.40 | 31.41 | 30.71 | 30.96 | 226,900 | -0.49(-1.56%) |
May 10, 2002 | 31.70 | 31.77 | 31.23 | 31.45 | 129,500 | -0.11(-0.35%) |
May 09, 2002 | 31.75 | 31.85 | 31.55 | 31.56 | 218,600 | -0.14(-0.44%) |
May 08, 2002 | 31.35 | 31.85 | 31.26 | 31.70 | 157,300 | +0.85(+2.76%) |
May 07, 2002 | 31.33 | 31.40 | 30.70 | 30.85 | 274,900 | -0.50(-1.59%) |
May 06, 2002 | 32.05 | 32.05 | 31.25 | 31.35 | 464,800 | -0.85(-2.64%) |
May 03, 2002 | 31.78 | 32.36 | 31.73 | 32.20 | 105,700 | +0.42(+1.32%) |
May 02, 2002 | 31.65 | 31.87 | 31.51 | 31.78 | 146,600 | +0.08(+0.25%) |
May 01, 2002 | 31.45 | 32.06 | 31.43 | 31.70 | 317,400 | +0.25(+0.79%) |
Apr 30, 2002 | 30.95 | 31.50 | 30.95 | 31.45 | 255,400 | +0.40(+1.29%) |
Apr 29, 2002 | 31.16 | 31.16 | 30.66 | 31.05 | 95,400 | -0.34(-1.08%) |
Apr 26, 2002 | 31.50 | 31.60 | 31.10 | 31.39 | 755,300 | +0.08(+0.26%) |
Apr 25, 2002 | 30.60 | 31.49 | 30.60 | 31.31 | 501,500 | +0.71(+2.32%) |
Apr 24, 2002 | 30.90 | 31.04 | 30.43 | 30.60 | 401,300 | -0.15(-0.49%) |
Apr 23, 2002 | 30.06 | 30.76 | 30.06 | 30.75 | 326,400 | +0.49(+1.62%) |
Apr 22, 2002 | 30.27 | 30.30 | 30.05 | 30.26 | 188,800 | -0.06(-0.20%) |
Apr 19, 2002 | 30.16 | 30.40 | 30.11 | 30.32 | 137,400 | +0.02(+0.07%) |
Apr 18, 2002 | 30.75 | 30.79 | 30.15 | 30.30 | 225,400 | -0.09(-0.30%) |
Apr 17, 2002 | 29.95 | 30.62 | 29.95 | 30.39 | 312,500 | +0.84(+2.84%) |
Apr 16, 2002 | 29.15 | 29.70 | 29.15 | 29.55 | 151,200 | +0.50(+1.72%) |
Apr 15, 2002 | 29.32 | 29.50 | 28.90 | 29.05 | 368,200 | +0.27(+0.94%) |
Apr 12, 2002 | 29.58 | 29.58 | 28.31 | 28.78 | 267,200 | -1.10(-3.68%) |
Apr 11, 2002 | 30.10 | 30.13 | 29.79 | 29.88 | 179,500 | -0.02(-0.07%) |
Apr 10, 2002 | 29.55 | 30.00 | 29.55 | 29.90 | 211,300 | +0.27(+0.91%) |
Apr 09, 2002 | 30.10 | 30.10 | 29.33 | 29.63 | 411,200 | -0.36(-1.20%) |
Apr 08, 2002 | 8.150 | 31.00 | 29.98 | 29.99 | 299,700 | +21.84(+267.98%) |
Apr 04, 2002 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |