Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 37.02 | 37.25 | 36.51 | 36.75 | 362,200 | -0.85(-2.26%) |
May 28, 2002 | 37.65 | 37.85 | 37.00 | 37.60 | 237,300 | +0.05(+0.13%) |
May 27, 2002 | 36.55 | 37.85 | 36.19 | 37.55 | 655,800 | +0.00(+0.00%) |
May 24, 2002 | 36.55 | 37.85 | 36.19 | 37.55 | 649,100 | +0.99(+2.71%) |
May 23, 2002 | 36.55 | 36.63 | 35.79 | 36.56 | 838,800 | +0.02(+0.05%) |
May 22, 2002 | 37.50 | 38.10 | 36.00 | 36.54 | 427,800 | -0.96(-2.56%) |
May 21, 2002 | 38.40 | 38.40 | 36.83 | 37.50 | 701,600 | -0.87(-2.27%) |
May 20, 2002 | 37.85 | 38.65 | 37.67 | 38.37 | 744,900 | +0.57(+1.51%) |
May 17, 2002 | 37.60 | 38.20 | 37.47 | 37.80 | 445,400 | +0.30(+0.80%) |
May 16, 2002 | 37.41 | 37.62 | 36.70 | 37.50 | 816,200 | +0.09(+0.24%) |
May 15, 2002 | 36.30 | 37.85 | 35.54 | 37.41 | 706,500 | +1.11(+3.06%) |
May 14, 2002 | 35.00 | 36.35 | 34.45 | 36.30 | 867,200 | +2.85(+8.52%) |
May 13, 2002 | 33.20 | 33.59 | 32.97 | 33.45 | 423,600 | +0.48(+1.46%) |
May 10, 2002 | 32.98 | 33.46 | 32.83 | 32.97 | 312,800 | +0.20(+0.61%) |
May 09, 2002 | 33.25 | 33.30 | 32.77 | 32.77 | 326,600 | -0.48(-1.44%) |
May 08, 2002 | 32.90 | 33.44 | 32.90 | 33.25 | 624,200 | +0.40(+1.22%) |
May 07, 2002 | 33.30 | 33.35 | 32.75 | 32.85 | 580,200 | -0.40(-1.20%) |
May 06, 2002 | 33.70 | 33.95 | 33.15 | 33.25 | 351,300 | -0.45(-1.34%) |
May 03, 2002 | 33.47 | 33.80 | 33.38 | 33.70 | 1,215,900 | +0.23(+0.69%) |
May 02, 2002 | 33.25 | 33.80 | 32.72 | 33.47 | 1,815,000 | +3.50(+11.68%) |
May 01, 2002 | 29.95 | 30.00 | 29.55 | 29.97 | 186,000 | +0.02(+0.07%) |
Apr 30, 2002 | 29.10 | 29.99 | 29.10 | 29.95 | 295,100 | +0.80(+2.74%) |
Apr 29, 2002 | 27.75 | 29.15 | 27.55 | 29.15 | 384,400 | +1.35(+4.86%) |
Apr 26, 2002 | 27.98 | 28.29 | 27.79 | 27.80 | 1,350,000 | -0.18(-0.64%) |
Apr 25, 2002 | 28.50 | 28.77 | 27.75 | 27.98 | 336,800 | -0.52(-1.82%) |
Apr 24, 2002 | 29.10 | 29.25 | 28.42 | 28.50 | 350,500 | -0.43(-1.49%) |
Apr 23, 2002 | 29.45 | 29.45 | 28.80 | 28.93 | 211,600 | -0.52(-1.77%) |
Apr 22, 2002 | 29.70 | 29.70 | 29.20 | 29.45 | 266,200 | -0.22(-0.74%) |
Apr 19, 2002 | 30.00 | 30.00 | 29.64 | 29.67 | 213,300 | -0.30(-1.00%) |
Apr 18, 2002 | 30.55 | 30.55 | 29.77 | 29.97 | 313,500 | -0.50(-1.64%) |
Apr 17, 2002 | 30.83 | 31.02 | 30.28 | 30.47 | 373,500 | -0.11(-0.36%) |
Apr 16, 2002 | 30.05 | 30.63 | 29.97 | 30.58 | 191,100 | +0.39(+1.29%) |
Apr 15, 2002 | 30.83 | 30.91 | 29.90 | 30.19 | 85,800 | -0.64(-2.08%) |
Apr 12, 2002 | 30.10 | 30.99 | 29.87 | 30.83 | 123,000 | +0.64(+2.12%) |
Apr 11, 2002 | 30.85 | 30.85 | 30.19 | 30.19 | 179,500 | -0.63(-2.04%) |
Apr 10, 2002 | 31.00 | 31.07 | 30.56 | 30.82 | 146,500 | +0.20(+0.65%) |
Apr 09, 2002 | 31.10 | 31.10 | 30.59 | 30.62 | 254,200 | -0.39(-1.26%) |
Apr 08, 2002 | 30.73 | 31.04 | 30.50 | 31.01 | 116,300 | +0.27(+0.88%) |
Apr 05, 2002 | 30.90 | 30.90 | 30.40 | 30.74 | 229,600 | -0.12(-0.39%) |
Apr 04, 2002 | 31.00 | 31.11 | 30.73 | 30.86 | 165,800 | -0.14(-0.45%) |
Apr 03, 2002 | 30.94 | 31.30 | 30.86 | 31.00 | 282,800 | +0.07(+0.23%) |
Apr 02, 2002 | 31.04 | 31.10 | 30.80 | 30.93 | 130,600 | -0.11(-0.35%) |
Apr 01, 2002 | 31.00 | 31.22 | 30.89 | 31.04 | 216,900 | +0.04(+0.13%) |
Mar 29, 2002 | 30.95 | 31.16 | 30.90 | 31.00 | 271,900 | +0.00(+0.00%) |
Mar 28, 2002 | 30.95 | 31.16 | 30.90 | 31.00 | 271,900 | +0.12(+0.39%) |
Mar 27, 2002 | 30.75 | 30.96 | 30.64 | 30.88 | 167,700 | +0.00(+0.00%) |
Mar 26, 2002 | 30.55 | 31.00 | 30.40 | 30.88 | 214,100 | +0.48(+1.58%) |
Mar 25, 2002 | 31.05 | 31.15 | 30.40 | 30.40 | 134,300 | -0.57(-1.84%) |
Mar 22, 2002 | 30.95 | 31.40 | 30.55 | 30.97 | 358,800 | +0.20(+0.65%) |
Mar 21, 2002 | 30.25 | 30.88 | 30.19 | 30.77 | 172,000 | +0.65(+2.16%) |
Mar 20, 2002 | 30.62 | 30.62 | 30.01 | 30.12 | 145,700 | -0.56(-1.83%) |
Mar 19, 2002 | 30.10 | 30.83 | 30.10 | 30.68 | 323,300 | +0.62(+2.06%) |
Mar 18, 2002 | 30.70 | 30.70 | 29.86 | 30.06 | 188,900 | +0.15(+0.50%) |
Mar 15, 2002 | 30.00 | 30.15 | 29.90 | 29.91 | 194,900 | -0.10(-0.33%) |
Mar 14, 2002 | 30.30 | 30.30 | 29.95 | 30.01 | 271,900 | +0.19(+0.64%) |
Mar 13, 2002 | 29.29 | 29.99 | 29.00 | 29.82 | 468,700 | +0.52(+1.77%) |
Mar 12, 2002 | 29.75 | 29.75 | 29.01 | 29.30 | 159,600 | -0.45(-1.51%) |
Mar 11, 2002 | 29.10 | 29.75 | 28.93 | 29.75 | 449,100 | +0.83(+2.87%) |
Mar 08, 2002 | 29.15 | 29.29 | 28.51 | 28.92 | 202,000 | +0.02(+0.07%) |
Mar 07, 2002 | 28.90 | 29.05 | 28.50 | 28.90 | 270,000 | +0.25(+0.87%) |
Mar 06, 2002 | 28.00 | 29.60 | 28.00 | 28.65 | 353,600 | +0.75(+2.69%) |
Mar 05, 2002 | 29.05 | 29.32 | 27.81 | 27.90 | 770,000 | -0.90(-3.13%) |
Mar 04, 2002 | 28.69 | 29.25 | 28.55 | 28.80 | 817,600 | +0.10(+0.35%) |