Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 36.00 | 37.25 | 35.00 | 36.75 | 22,060 | +1.50(+4.26%) |
May 28, 2002 | 33.75 | 36.25 | 33.50 | 35.25 | 15,900 | +2.25(+6.82%) |
May 27, 2002 | 32.25 | 33.75 | 32.00 | 33.00 | 7,700 | +0.00(+0.00%) |
May 24, 2002 | 32.25 | 33.75 | 32.00 | 33.00 | 7,700 | +0.50(+1.54%) |
May 23, 2002 | 33.00 | 35.50 | 31.25 | 32.50 | 25,196 | -1.00(-2.99%) |
May 22, 2002 | 35.50 | 35.75 | 32.00 | 33.50 | 14,556 | -1.00(-2.90%) |
May 21, 2002 | 36.50 | 36.75 | 34.25 | 34.50 | 10,608 | -1.75(-4.83%) |
May 20, 2002 | 36.50 | 37.25 | 34.00 | 36.25 | 18,236 | +2.00(+5.84%) |
May 17, 2002 | 32.25 | 34.25 | 31.75 | 34.25 | 24,020 | -0.50(-1.44%) |
May 16, 2002 | 35.50 | 38.00 | 34.00 | 34.75 | 48,820 | -3.50(-9.15%) |
May 15, 2002 | 40.75 | 44.75 | 36.25 | 38.25 | 123,728 | -1.00(-2.55%) |
May 14, 2002 | 34.75 | 39.75 | 34.00 | 39.25 | 72,940 | +5.75(+17.16%) |
May 13, 2002 | 33.00 | 34.25 | 31.50 | 33.50 | 60,004 | +3.25(+10.74%) |
May 10, 2002 | 31.50 | 31.50 | 29.00 | 30.25 | 12,852 | -0.25(-0.82%) |
May 09, 2002 | 29.75 | 31.75 | 29.00 | 30.50 | 24,200 | +1.25(+4.27%) |
May 08, 2002 | 29.00 | 30.75 | 28.50 | 29.25 | 19,872 | +1.00(+3.54%) |
May 07, 2002 | 30.00 | 30.25 | 26.75 | 28.25 | 18,440 | -1.25(-4.24%) |
May 06, 2002 | 32.75 | 32.75 | 27.75 | 29.50 | 57,880 | -1.50(-4.84%) |
May 03, 2002 | 25.00 | 31.00 | 24.50 | 31.00 | 58,044 | +6.50(+26.53%) |
May 02, 2002 | 25.25 | 25.25 | 24.00 | 24.50 | 5,176 | -0.25(-1.01%) |
May 01, 2002 | 24.50 | 25.25 | 24.25 | 24.75 | 8,712 | +0.25(+1.02%) |
Apr 30, 2002 | 24.25 | 24.50 | 23.75 | 24.50 | 6,440 | +0.00(+0.00%) |
Apr 29, 2002 | 24.50 | 24.75 | 24.00 | 24.50 | 5,844 | +0.25(+1.03%) |
Apr 26, 2002 | 24.75 | 24.75 | 24.00 | 24.25 | 5,100 | -0.50(-2.02%) |
Apr 25, 2002 | 25.00 | 25.00 | 24.25 | 24.75 | 3,192 | +0.00(+0.00%) |
Apr 24, 2002 | 24.50 | 25.00 | 24.25 | 24.75 | 4,436 | +0.25(+1.02%) |
Apr 23, 2002 | 24.50 | 24.50 | 24.00 | 24.50 | 6,596 | +0.25(+1.03%) |
Apr 22, 2002 | 24.25 | 25.00 | 24.25 | 24.25 | 4,140 | -0.25(-1.02%) |
Apr 19, 2002 | 24.25 | 24.75 | 24.00 | 24.50 | 5,036 | +0.00(+0.00%) |
Apr 18, 2002 | 24.25 | 24.50 | 23.75 | 24.50 | 7,936 | -0.25(-1.01%) |
Apr 17, 2002 | 25.00 | 25.25 | 23.75 | 24.75 | 12,732 | -0.25(-1.00%) |
Apr 16, 2002 | 25.00 | 25.50 | 24.75 | 25.00 | 6,180 | -0.25(-0.99%) |
Apr 15, 2002 | 25.50 | 25.50 | 24.75 | 25.25 | 3,016 | +0.25(+1.00%) |
Apr 12, 2002 | 25.75 | 26.00 | 24.50 | 25.00 | 5,368 | -1.00(-3.85%) |
Apr 11, 2002 | 27.25 | 27.25 | 25.50 | 26.00 | 5,356 | -0.50(-1.89%) |
Apr 10, 2002 | 24.75 | 26.75 | 24.00 | 26.50 | 7,944 | +2.00(+8.16%) |
Apr 09, 2002 | 24.75 | 25.50 | 24.25 | 24.50 | 6,856 | -0.25(-1.01%) |
Apr 08, 2002 | 25.00 | 25.00 | 24.25 | 24.75 | 6,056 | -0.25(-1.00%) |
Apr 05, 2002 | 25.25 | 25.25 | 24.50 | 25.00 | 8,340 | -0.25(-0.99%) |
Apr 04, 2002 | 25.25 | 25.50 | 24.75 | 25.25 | 7,404 | +0.25(+1.00%) |
Apr 03, 2002 | 25.50 | 25.50 | 25.00 | 25.00 | 8,708 | -0.50(-1.96%) |
Apr 02, 2002 | 25.50 | 26.00 | 25.25 | 25.50 | 5,080 | +0.25(+0.99%) |
Apr 01, 2002 | 25.25 | 25.75 | 25.25 | 25.25 | 7,324 | -0.25(-0.98%) |
Mar 29, 2002 | 25.25 | 25.75 | 25.25 | 25.50 | 3,264 | +0.00(+0.00%) |
Mar 28, 2002 | 25.25 | 25.75 | 25.25 | 25.50 | 3,264 | +0.00(+0.00%) |
Mar 27, 2002 | 25.75 | 25.75 | 25.25 | 25.50 | 3,328 | +0.00(+0.00%) |
Mar 26, 2002 | 25.50 | 26.00 | 25.25 | 25.50 | 5,248 | +0.00(+0.00%) |
Mar 25, 2002 | 25.50 | 26.25 | 25.25 | 25.50 | 5,408 | +0.25(+0.99%) |
Mar 22, 2002 | 25.75 | 26.00 | 25.25 | 25.25 | 5,456 | -0.75(-2.88%) |
Mar 21, 2002 | 26.25 | 26.25 | 25.50 | 26.00 | 6,548 | -0.25(-0.95%) |
Mar 20, 2002 | 26.25 | 26.50 | 26.00 | 26.25 | 6,256 | +0.25(+0.96%) |
Mar 19, 2002 | 26.50 | 26.50 | 25.75 | 26.00 | 2,556 | -0.25(-0.95%) |
Mar 18, 2002 | 26.50 | 27.25 | 25.75 | 26.25 | 5,972 | -0.50(-1.87%) |
Mar 15, 2002 | 25.75 | 27.00 | 25.50 | 26.75 | 7,636 | +0.75(+2.88%) |
Mar 14, 2002 | 26.25 | 26.25 | 25.25 | 26.00 | 8,340 | +1.00(+4.00%) |
Mar 13, 2002 | 26.25 | 26.25 | 25.00 | 25.00 | 5,340 | -1.25(-4.76%) |
Mar 12, 2002 | 25.50 | 26.25 | 25.00 | 26.25 | 6,116 | +0.50(+1.94%) |
Mar 11, 2002 | 26.25 | 26.50 | 25.25 | 25.75 | 10,176 | +0.00(+0.00%) |
Mar 08, 2002 | 26.25 | 26.75 | 25.50 | 25.75 | 6,604 | -0.50(-1.90%) |
Mar 07, 2002 | 27.00 | 27.00 | 25.00 | 26.25 | 21,844 | -0.75(-2.78%) |
Mar 06, 2002 | 27.75 | 27.75 | 26.50 | 27.00 | 4,412 | -0.25(-0.92%) |
Mar 05, 2002 | 28.50 | 28.75 | 27.25 | 27.25 | 6,708 | -1.25(-4.39%) |
Mar 04, 2002 | 27.75 | 28.50 | 27.50 | 28.50 | 3,804 | +1.00(+3.64%) |