Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 30.10 | 30.12 | 29.27 | 29.61 | 68,537 | -1.55(-4.97%) |
May 28, 2002 | 31.34 | 31.34 | 31.06 | 31.16 | 2,497,551 | -0.11(-0.35%) |
May 27, 2002 | 31.75 | 31.75 | 31.27 | 31.27 | 8,857 | +0.00(+0.00%) |
May 24, 2002 | 31.75 | 31.75 | 31.27 | 31.27 | 8,857 | -0.48(-1.50%) |
May 23, 2002 | 31.27 | 31.88 | 31.06 | 31.75 | 48,208 | +0.60(+1.92%) |
May 22, 2002 | 31.22 | 31.31 | 31.14 | 31.15 | 10,019 | -0.08(-0.26%) |
May 21, 2002 | 31.53 | 31.60 | 31.23 | 31.23 | 17,715 | -0.21(-0.68%) |
May 20, 2002 | 31.75 | 31.75 | 31.41 | 31.44 | 26,717 | -0.30(-0.95%) |
May 17, 2002 | 31.80 | 31.81 | 31.61 | 31.75 | 12,197 | -0.13(-0.41%) |
May 16, 2002 | 32.19 | 32.42 | 31.81 | 31.88 | 22,361 | -0.38(-1.17%) |
May 15, 2002 | 32.51 | 32.51 | 32.09 | 32.26 | 30,928 | -0.35(-1.08%) |
May 14, 2002 | 31.37 | 32.71 | 31.37 | 32.61 | 55,323 | +1.41(+4.53%) |
May 13, 2002 | 31.39 | 31.40 | 31.07 | 31.20 | 89,301 | -0.12(-0.40%) |
May 10, 2002 | 31.82 | 31.82 | 31.08 | 31.32 | 71,441 | -0.43(-1.34%) |
May 09, 2002 | 31.82 | 31.82 | 31.19 | 31.75 | 79,863 | -0.07(-0.22%) |
May 08, 2002 | 31.95 | 32.02 | 31.81 | 31.82 | 174,247 | +0.07(+0.22%) |
May 07, 2002 | 31.75 | 31.89 | 31.51 | 31.75 | 52,709 | +0.04(+0.13%) |
May 06, 2002 | 32.37 | 32.71 | 31.54 | 31.71 | 102,370 | -0.66(-2.04%) |
May 03, 2002 | 32.31 | 32.37 | 31.86 | 32.37 | 45,304 | +0.17(+0.51%) |
May 02, 2002 | 31.99 | 32.42 | 31.99 | 32.20 | 49,805 | +0.28(+0.88%) |
May 01, 2002 | 31.78 | 31.92 | 31.27 | 31.92 | 83,058 | +0.24(+0.76%) |
Apr 30, 2002 | 30.78 | 31.68 | 30.58 | 31.68 | 78,411 | +0.68(+2.20%) |
Apr 29, 2002 | 30.82 | 31.20 | 30.82 | 31.00 | 26,137 | +0.01(+0.02%) |
Apr 26, 2002 | 31.16 | 31.40 | 30.99 | 30.99 | 27,298 | +0.01(+0.02%) |
Apr 25, 2002 | 31.18 | 31.68 | 30.98 | 30.98 | 76,959 | -0.20(-0.64%) |
Apr 24, 2002 | 31.05 | 31.18 | 30.51 | 31.18 | 85,671 | +0.14(+0.44%) |
Apr 23, 2002 | 31.23 | 31.23 | 30.51 | 31.05 | 97,723 | +0.05(+0.16%) |
Apr 22, 2002 | 30.06 | 31.06 | 29.96 | 31.00 | 165,099 | +0.87(+2.88%) |
Apr 19, 2002 | 30.99 | 30.99 | 29.72 | 30.13 | 91,480 | -0.85(-2.76%) |
Apr 18, 2002 | 30.58 | 31.09 | 30.58 | 30.98 | 99,176 | +0.17(+0.54%) |
Apr 17, 2002 | 31.92 | 31.92 | 30.73 | 30.82 | 108,033 | -1.17(-3.66%) |
Apr 16, 2002 | 31.61 | 32.61 | 31.60 | 31.99 | 153,338 | +0.31(+0.98%) |
Apr 15, 2002 | 31.33 | 32.78 | 30.68 | 31.68 | 263,694 | +0.28(+0.88%) |
Apr 12, 2002 | 28.58 | 31.40 | 28.58 | 31.40 | 1,132,610 | +3.55(+12.73%) |
Apr 11, 2002 | 28.72 | 28.75 | 27.79 | 27.86 | 191,382 | -1.07(-3.69%) |
Apr 10, 2002 | 29.31 | 29.48 | 28.92 | 28.92 | 47,482 | -0.32(-1.08%) |
Apr 09, 2002 | 30.03 | 30.03 | 28.94 | 29.24 | 79,282 | -0.72(-2.39%) |
Apr 08, 2002 | 29.87 | 30.10 | 29.67 | 29.96 | 80,734 | +0.07(+0.23%) |
Apr 05, 2002 | 30.04 | 30.10 | 29.61 | 29.89 | 43,997 | -0.32(-1.07%) |
Apr 04, 2002 | 30.49 | 30.52 | 30.03 | 30.21 | 43,852 | -0.28(-0.90%) |
Apr 03, 2002 | 30.71 | 30.76 | 30.43 | 30.49 | 25,556 | -0.16(-0.52%) |
Apr 02, 2002 | 30.99 | 31.02 | 30.65 | 30.65 | 19,602 | -0.28(-0.89%) |
Apr 01, 2002 | 30.71 | 30.99 | 30.65 | 30.92 | 38,770 | +0.21(+0.67%) |
Mar 29, 2002 | 30.60 | 30.71 | 30.49 | 30.71 | 58,082 | +0.00(+0.00%) |
Mar 28, 2002 | 30.60 | 30.71 | 30.49 | 30.71 | 58,082 | +0.17(+0.56%) |
Mar 27, 2002 | 30.34 | 30.71 | 30.33 | 30.54 | 30,202 | +0.28(+0.91%) |
Mar 26, 2002 | 30.31 | 30.31 | 30.16 | 30.27 | 33,107 | +0.01(+0.02%) |
Mar 25, 2002 | 30.68 | 30.70 | 30.25 | 30.26 | 14,956 | -0.37(-1.21%) |
Mar 22, 2002 | 30.71 | 30.71 | 30.41 | 30.63 | 17,715 | -0.06(-0.18%) |
Mar 21, 2002 | 30.41 | 30.69 | 30.36 | 30.69 | 27,153 | +0.39(+1.27%) |
Mar 20, 2002 | 30.30 | 30.51 | 30.23 | 30.30 | 64,616 | -0.08(-0.27%) |
Mar 19, 2002 | 30.63 | 30.65 | 30.27 | 30.38 | 174,973 | -0.33(-1.08%) |
Mar 18, 2002 | 30.46 | 30.71 | 30.44 | 30.71 | 33,687 | +0.26(+0.86%) |
Mar 15, 2002 | 30.65 | 30.65 | 30.16 | 30.45 | 44,287 | -0.26(-0.85%) |
Mar 14, 2002 | 30.54 | 30.71 | 30.48 | 30.71 | 55,759 | +0.17(+0.56%) |
Mar 13, 2002 | 30.41 | 30.71 | 30.33 | 30.54 | 49,079 | +0.13(+0.43%) |
Mar 12, 2002 | 30.57 | 30.57 | 30.34 | 30.41 | 435,619 | -0.16(-0.52%) |
Mar 11, 2002 | 30.89 | 30.89 | 30.37 | 30.57 | 38,189 | -0.42(-1.36%) |
Mar 08, 2002 | 30.98 | 31.00 | 30.30 | 30.99 | 109,050 | +0.01(+0.02%) |
Mar 07, 2002 | 30.48 | 30.98 | 30.48 | 30.98 | 72,603 | +0.67(+2.23%) |
Mar 06, 2002 | 31.61 | 31.61 | 30.30 | 30.31 | 137,365 | -1.27(-4.03%) |
Mar 05, 2002 | 31.85 | 31.85 | 31.52 | 31.58 | 31,074 | -0.28(-0.86%) |
Mar 04, 2002 | 30.99 | 31.86 | 30.99 | 31.86 | 58,518 | +0.95(+3.07%) |