Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 30.75 | 30.79 | 30.17 | 30.65 | 492,718 | -0.39(-1.24%) |
May 28, 2002 | 31.15 | 31.19 | 30.58 | 31.03 | 285,450 | -0.20(-0.65%) |
May 27, 2002 | 31.15 | 31.34 | 30.93 | 31.24 | 409,514 | +0.00(+0.00%) |
May 24, 2002 | 31.15 | 31.34 | 30.93 | 31.24 | 409,514 | +0.19(+0.62%) |
May 23, 2002 | 31.15 | 31.28 | 30.60 | 31.04 | 528,899 | -0.05(-0.17%) |
May 22, 2002 | 31.52 | 31.52 | 30.84 | 31.09 | 528,557 | -0.40(-1.28%) |
May 21, 2002 | 31.85 | 32.14 | 31.10 | 31.50 | 507,328 | -0.32(-1.02%) |
May 20, 2002 | 31.80 | 31.94 | 31.45 | 31.82 | 388,514 | -0.02(-0.05%) |
May 17, 2002 | 31.28 | 31.89 | 31.15 | 31.84 | 608,679 | +0.60(+1.94%) |
May 16, 2002 | 31.80 | 32.29 | 31.23 | 31.24 | 1,029,037 | -0.41(-1.30%) |
May 15, 2002 | 30.67 | 31.65 | 30.62 | 31.65 | 797,914 | +0.85(+2.76%) |
May 14, 2002 | 30.58 | 30.80 | 30.58 | 30.80 | 511,322 | +0.11(+0.37%) |
May 13, 2002 | 30.36 | 30.72 | 30.30 | 30.68 | 482,446 | +0.22(+0.72%) |
May 10, 2002 | 30.40 | 30.65 | 30.32 | 30.46 | 300,516 | -0.10(-0.32%) |
May 09, 2002 | 30.40 | 30.80 | 30.30 | 30.56 | 295,836 | +0.07(+0.23%) |
May 08, 2002 | 30.14 | 30.67 | 30.08 | 30.49 | 412,710 | +0.33(+1.10%) |
May 07, 2002 | 30.32 | 30.65 | 30.13 | 30.16 | 589,619 | -0.12(-0.41%) |
May 06, 2002 | 30.84 | 30.93 | 30.25 | 30.28 | 499,909 | -0.62(-2.01%) |
May 03, 2002 | 31.10 | 31.10 | 30.02 | 30.90 | 636,300 | -0.31(-0.98%) |
May 02, 2002 | 30.83 | 31.38 | 30.80 | 31.21 | 738,907 | +0.37(+1.19%) |
May 01, 2002 | 30.58 | 30.88 | 30.41 | 30.84 | 660,610 | +0.43(+1.41%) |
Apr 30, 2002 | 29.18 | 30.78 | 29.10 | 30.41 | 1,199,097 | +1.31(+4.52%) |
Apr 29, 2002 | 29.79 | 29.88 | 29.07 | 29.10 | 696,220 | -0.60(-2.04%) |
Apr 26, 2002 | 29.57 | 29.92 | 28.96 | 29.70 | 967,746 | +0.26(+0.89%) |
Apr 25, 2002 | 29.13 | 29.79 | 28.48 | 29.44 | 2,656,139 | +2.37(+8.74%) |
Apr 24, 2002 | 27.93 | 28.04 | 26.28 | 27.07 | 993,313 | -0.88(-3.13%) |
Apr 23, 2002 | 28.28 | 28.30 | 27.90 | 27.95 | 734,912 | -0.32(-1.15%) |
Apr 22, 2002 | 27.86 | 28.48 | 27.86 | 28.27 | 828,388 | +0.36(+1.29%) |
Apr 19, 2002 | 27.77 | 28.30 | 27.63 | 27.91 | 1,546,523 | +0.21(+0.76%) |
Apr 18, 2002 | 27.95 | 27.97 | 26.63 | 27.70 | 2,734,435 | -0.32(-1.16%) |
Apr 17, 2002 | 28.43 | 28.45 | 27.56 | 28.03 | 711,628 | -0.46(-1.63%) |
Apr 16, 2002 | 29.04 | 29.26 | 28.39 | 28.49 | 767,326 | -0.55(-1.90%) |
Apr 15, 2002 | 29.44 | 29.54 | 29.04 | 29.04 | 349,023 | -0.39(-1.34%) |
Apr 12, 2002 | 28.93 | 29.52 | 28.80 | 29.44 | 371,964 | +0.53(+1.85%) |
Apr 11, 2002 | 29.44 | 29.52 | 28.74 | 28.90 | 1,014,542 | -0.53(-1.82%) |
Apr 10, 2002 | 29.79 | 29.88 | 29.40 | 29.44 | 961,583 | -0.23(-0.77%) |
Apr 09, 2002 | 29.60 | 29.95 | 29.57 | 29.67 | 463,614 | +0.05(+0.18%) |
Apr 08, 2002 | 29.04 | 29.62 | 28.96 | 29.61 | 491,919 | +0.44(+1.50%) |
Apr 05, 2002 | 29.35 | 29.70 | 29.18 | 29.18 | 577,863 | -0.39(-1.30%) |
Apr 04, 2002 | 29.13 | 29.77 | 28.97 | 29.56 | 781,593 | +0.01(+0.03%) |
Apr 03, 2002 | 29.61 | 29.61 | 29.09 | 29.55 | 720,531 | -0.08(-0.27%) |
Apr 02, 2002 | 29.88 | 29.88 | 29.57 | 29.63 | 401,411 | -0.29(-0.97%) |
Apr 01, 2002 | 29.75 | 29.98 | 29.55 | 29.92 | 3,618,065 | +0.09(+0.29%) |
Mar 29, 2002 | 29.62 | 29.92 | 29.61 | 29.83 | 511,779 | +0.00(+0.00%) |
Mar 28, 2002 | 29.62 | 29.92 | 29.61 | 29.83 | 511,779 | +0.21(+0.71%) |
Mar 27, 2002 | 29.70 | 29.96 | 29.53 | 29.62 | 1,000,617 | -0.07(-0.24%) |
Mar 26, 2002 | 28.88 | 29.73 | 28.88 | 29.69 | 959,072 | +0.82(+2.85%) |
Mar 25, 2002 | 30.01 | 30.03 | 28.43 | 28.87 | 1,577,681 | -1.06(-3.54%) |
Mar 22, 2002 | 30.62 | 30.63 | 29.44 | 29.93 | 2,051,112 | -1.32(-4.23%) |
Mar 21, 2002 | 31.06 | 31.32 | 30.90 | 31.25 | 569,417 | +0.20(+0.65%) |
Mar 20, 2002 | 30.82 | 32.34 | 30.82 | 31.05 | 1,077,886 | +0.23(+0.74%) |
Mar 19, 2002 | 30.49 | 30.83 | 30.01 | 30.82 | 576,265 | +0.30(+0.98%) |
Mar 18, 2002 | 31.06 | 31.10 | 30.14 | 30.53 | 705,009 | -0.63(-2.02%) |
Mar 15, 2002 | 30.40 | 31.45 | 30.34 | 31.16 | 774,060 | +0.94(+3.10%) |
Mar 14, 2002 | 30.23 | 30.30 | 29.83 | 30.22 | 636,642 | +0.08(+0.26%) |
Mar 13, 2002 | 30.37 | 30.60 | 30.12 | 30.14 | 488,724 | -0.01(-0.03%) |
Mar 12, 2002 | 30.23 | 30.45 | 30.07 | 30.15 | 553,324 | -0.08(-0.26%) |
Mar 11, 2002 | 29.57 | 30.24 | 29.51 | 30.23 | 675,676 | +0.67(+2.25%) |
Mar 08, 2002 | 29.13 | 29.83 | 29.13 | 29.56 | 2,259,864 | +0.43(+1.47%) |
Mar 07, 2002 | 29.57 | 29.75 | 29.11 | 29.13 | 10,363,417 | -0.85(-2.83%) |
Mar 06, 2002 | 30.56 | 30.57 | 29.70 | 29.98 | 1,403,284 | -0.58(-1.89%) |
Mar 05, 2002 | 31.64 | 31.76 | 30.21 | 30.56 | 668,029 | -1.30(-4.07%) |
Mar 04, 2002 | 31.72 | 32.07 | 31.50 | 31.86 | 667,344 | +0.49(+1.56%) |