Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 27.70 | 27.88 | 27.70 | 27.86 | 17,529 | +0.29(+1.03%) |
May 28, 2002 | 27.61 | 27.64 | 27.55 | 27.58 | 21,792 | -0.57(-2.02%) |
May 27, 2002 | 28.18 | 28.24 | 28.15 | 28.15 | 23,056 | +0.00(+0.00%) |
May 24, 2002 | 28.18 | 28.24 | 28.15 | 28.15 | 23,056 | +0.13(+0.45%) |
May 23, 2002 | 27.96 | 28.18 | 27.81 | 28.02 | 40,427 | +0.06(+0.23%) |
May 22, 2002 | 28.04 | 28.07 | 27.93 | 27.96 | 62,220 | -0.08(-0.29%) |
May 21, 2002 | 28.32 | 28.32 | 28.04 | 28.04 | 45,480 | -0.36(-1.27%) |
May 20, 2002 | 28.50 | 28.50 | 28.18 | 28.40 | 56,061 | -0.31(-1.08%) |
May 17, 2002 | 28.94 | 28.94 | 28.62 | 28.71 | 60,483 | -0.18(-0.61%) |
May 16, 2002 | 29.16 | 29.16 | 28.70 | 28.89 | 66,799 | -0.21(-0.72%) |
May 15, 2002 | 28.81 | 29.19 | 28.81 | 29.10 | 23,056 | +0.29(+0.99%) |
May 14, 2002 | 28.97 | 28.97 | 28.43 | 28.81 | 88,276 | -0.70(-2.36%) |
May 13, 2002 | 29.22 | 29.51 | 29.22 | 29.51 | 10,738 | +0.38(+1.30%) |
May 10, 2002 | 29.13 | 29.24 | 29.08 | 29.13 | 10,106 | +0.28(+0.99%) |
May 09, 2002 | 28.81 | 28.84 | 28.69 | 28.84 | 10,738 | -0.73(-2.46%) |
May 08, 2002 | 29.51 | 29.57 | 29.26 | 29.57 | 122,071 | -0.20(-0.68%) |
May 07, 2002 | 29.98 | 30.05 | 29.60 | 29.77 | 32,531 | -0.97(-3.15%) |
May 06, 2002 | 30.62 | 30.93 | 30.62 | 30.74 | 14,212 | +0.32(+1.04%) |
May 03, 2002 | 29.93 | 30.60 | 29.93 | 30.43 | 65,062 | +0.49(+1.63%) |
May 02, 2002 | 29.57 | 30.00 | 29.57 | 29.94 | 21,950 | +0.84(+2.89%) |
May 01, 2002 | 29.22 | 29.22 | 29.07 | 29.10 | 16,739 | -0.26(-0.88%) |
Apr 30, 2002 | 29.13 | 29.36 | 29.13 | 29.36 | 21,634 | +0.20(+0.67%) |
Apr 29, 2002 | 29.29 | 29.45 | 29.16 | 29.16 | 17,844 | -0.22(-0.75%) |
Apr 26, 2002 | 29.26 | 29.45 | 29.26 | 29.38 | 32,373 | +0.13(+0.43%) |
Apr 25, 2002 | 29.16 | 29.30 | 29.16 | 29.26 | 12,791 | +0.13(+0.43%) |
Apr 24, 2002 | 28.56 | 29.26 | 28.55 | 29.13 | 61,272 | +1.01(+3.60%) |
Apr 23, 2002 | 28.05 | 28.15 | 28.05 | 28.12 | 9,633 | -0.03(-0.11%) |
Apr 22, 2002 | 28.12 | 28.15 | 28.05 | 28.15 | 10,422 | -0.03(-0.11%) |
Apr 19, 2002 | 28.24 | 28.31 | 28.12 | 28.18 | 42,164 | -0.03(-0.11%) |
Apr 18, 2002 | 28.18 | 28.21 | 28.15 | 28.21 | 4,263 | +0.32(+1.14%) |
Apr 17, 2002 | 27.80 | 27.89 | 27.78 | 27.89 | 56,535 | +0.25(+0.92%) |
Apr 16, 2002 | 27.55 | 27.64 | 27.51 | 27.64 | 15,949 | +0.28(+1.04%) |
Apr 15, 2002 | 27.39 | 27.39 | 27.29 | 27.36 | 33,478 | +0.32(+1.17%) |
Apr 12, 2002 | 27.29 | 27.35 | 27.04 | 27.04 | 56,850 | +0.25(+0.92%) |
Apr 11, 2002 | 26.99 | 27.04 | 26.66 | 26.79 | 40,111 | -0.16(-0.59%) |
Apr 10, 2002 | 26.72 | 27.01 | 26.72 | 26.95 | 57,008 | +0.48(+1.82%) |
Apr 09, 2002 | 26.41 | 26.50 | 26.37 | 26.47 | 26,530 | +0.29(+1.11%) |
Apr 08, 2002 | 26.12 | 26.18 | 25.96 | 26.18 | 69,958 | -0.34(-1.29%) |
Apr 05, 2002 | 26.66 | 26.69 | 26.32 | 26.52 | 36,795 | +0.44(+1.70%) |
Apr 04, 2002 | 26.37 | 26.41 | 25.87 | 26.08 | 175,606 | -0.27(-1.01%) |
Apr 03, 2002 | 26.60 | 26.60 | 26.30 | 26.34 | 31,741 | -0.06(-0.24%) |
Apr 02, 2002 | 26.28 | 26.44 | 26.18 | 26.41 | 19,424 | -0.13(-0.48%) |
Apr 01, 2002 | 26.37 | 26.75 | 26.34 | 26.53 | 37,268 | +0.25(+0.96%) |
Mar 29, 2002 | 26.55 | 26.55 | 26.18 | 26.28 | 50,218 | +0.00(+0.00%) |
Mar 28, 2002 | 26.55 | 26.55 | 26.18 | 26.28 | 50,218 | -0.27(-1.03%) |
Mar 27, 2002 | 26.03 | 26.55 | 26.03 | 26.55 | 45,322 | +0.84(+3.28%) |
Mar 26, 2002 | 25.77 | 25.84 | 25.65 | 25.71 | 31,899 | -0.44(-1.69%) |
Mar 25, 2002 | 26.28 | 26.31 | 25.96 | 26.15 | 53,534 | -0.51(-1.90%) |
Mar 22, 2002 | 26.34 | 26.69 | 26.28 | 26.66 | 20,529 | -0.06(-0.24%) |
Mar 21, 2002 | 26.53 | 26.72 | 26.34 | 26.72 | 23,214 | -0.19(-0.71%) |
Mar 20, 2002 | 26.91 | 26.98 | 26.72 | 26.91 | 40,427 | -0.32(-1.16%) |
Mar 19, 2002 | 27.23 | 27.23 | 27.09 | 27.23 | 14,844 | +0.00(+0.00%) |
Mar 18, 2002 | 27.20 | 27.26 | 27.13 | 27.23 | 37,426 | -0.06(-0.23%) |
Mar 15, 2002 | 27.17 | 27.29 | 27.10 | 27.29 | 28,741 | +0.57(+2.13%) |
Mar 14, 2002 | 26.60 | 26.79 | 26.60 | 26.72 | 47,849 | +0.19(+0.72%) |
Mar 13, 2002 | 26.53 | 26.82 | 26.48 | 26.53 | 631,676 | +0.13(+0.48%) |
Mar 12, 2002 | 26.03 | 26.53 | 25.97 | 26.41 | 78,959 | +0.13(+0.48%) |
Mar 11, 2002 | 26.41 | 26.91 | 26.28 | 26.28 | 42,480 | -0.10(-0.36%) |
Mar 08, 2002 | 26.60 | 26.60 | 26.34 | 26.37 | 19,897 | -0.13(-0.50%) |
Mar 07, 2002 | 26.50 | 26.51 | 26.12 | 26.51 | 44,849 | +0.20(+0.75%) |
Mar 06, 2002 | 25.71 | 26.31 | 25.65 | 26.31 | 62,536 | +0.19(+0.73%) |
Mar 05, 2002 | 26.31 | 26.31 | 25.99 | 26.12 | 70,589 | -0.32(-1.20%) |
Mar 04, 2002 | 26.03 | 26.44 | 26.03 | 26.44 | 39,163 | -0.28(-1.07%) |