Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 29.48 | 30.33 | 29.48 | 29.87 | 350,826 | -0.16(-0.53%) |
May 28, 2002 | 30.12 | 30.13 | 29.51 | 30.03 | 260,215 | +0.02(+0.06%) |
May 27, 2002 | 30.58 | 30.99 | 29.94 | 30.01 | 510,827 | +0.00(+0.00%) |
May 24, 2002 | 30.58 | 30.99 | 29.94 | 30.01 | 510,827 | -0.61(-2.00%) |
May 23, 2002 | 28.71 | 30.95 | 28.71 | 30.62 | 1,449,152 | +1.91(+6.64%) |
May 22, 2002 | 28.34 | 28.77 | 28.34 | 28.72 | 333,943 | +0.34(+1.18%) |
May 21, 2002 | 28.97 | 29.35 | 28.30 | 28.38 | 307,921 | -0.51(-1.77%) |
May 20, 2002 | 29.43 | 29.44 | 28.80 | 28.89 | 237,291 | -0.62(-2.11%) |
May 17, 2002 | 29.33 | 29.85 | 29.33 | 29.52 | 153,031 | +0.18(+0.60%) |
May 16, 2002 | 29.68 | 29.68 | 29.28 | 29.34 | 186,797 | -0.43(-1.43%) |
May 15, 2002 | 29.16 | 30.04 | 28.89 | 29.77 | 423,934 | +0.54(+1.86%) |
May 14, 2002 | 28.84 | 29.31 | 28.77 | 29.23 | 520,121 | +0.60(+2.11%) |
May 13, 2002 | 27.98 | 28.62 | 27.79 | 28.62 | 380,100 | +0.64(+2.28%) |
May 10, 2002 | 28.62 | 28.62 | 27.98 | 27.99 | 315,821 | -0.65(-2.26%) |
May 09, 2002 | 29.29 | 29.29 | 28.54 | 28.63 | 409,064 | -0.77(-2.62%) |
May 08, 2002 | 28.30 | 29.47 | 28.21 | 29.40 | 693,598 | +1.70(+6.15%) |
May 07, 2002 | 27.52 | 27.91 | 27.37 | 27.70 | 585,794 | +0.28(+1.02%) |
May 06, 2002 | 27.85 | 28.08 | 27.12 | 27.42 | 776,619 | -0.32(-1.16%) |
May 03, 2002 | 27.87 | 27.87 | 27.54 | 27.74 | 305,443 | -0.07(-0.26%) |
May 02, 2002 | 27.56 | 27.98 | 27.35 | 27.81 | 816,271 | +0.36(+1.32%) |
May 01, 2002 | 26.90 | 27.47 | 26.90 | 27.45 | 829,746 | +0.08(+0.28%) |
Apr 30, 2002 | 27.11 | 27.41 | 27.07 | 27.37 | 1,237,727 | +0.43(+1.60%) |
Apr 29, 2002 | 27.36 | 27.52 | 26.59 | 26.94 | 1,421,736 | -0.39(-1.42%) |
Apr 26, 2002 | 27.63 | 27.70 | 27.25 | 27.33 | 953,658 | -0.30(-1.09%) |
Apr 25, 2002 | 27.50 | 28.02 | 27.42 | 27.63 | 924,074 | -0.02(-0.06%) |
Apr 24, 2002 | 28.34 | 29.05 | 27.33 | 27.65 | 1,536,974 | -0.22(-0.79%) |
Apr 23, 2002 | 29.12 | 29.12 | 27.87 | 27.87 | 371,426 | -1.27(-4.36%) |
Apr 22, 2002 | 29.57 | 29.58 | 29.12 | 29.14 | 102,692 | -0.41(-1.40%) |
Apr 19, 2002 | 29.87 | 30.09 | 29.42 | 29.55 | 444,844 | -0.21(-0.69%) |
Apr 18, 2002 | 29.98 | 30.11 | 29.57 | 29.76 | 107,183 | -0.22(-0.72%) |
Apr 17, 2002 | 30.06 | 30.12 | 29.92 | 29.97 | 168,520 | -0.09(-0.30%) |
Apr 16, 2002 | 29.33 | 30.13 | 29.33 | 30.06 | 172,392 | +0.84(+2.87%) |
Apr 15, 2002 | 29.74 | 29.74 | 29.14 | 29.23 | 182,770 | -0.41(-1.38%) |
Apr 12, 2002 | 29.70 | 29.72 | 29.16 | 29.63 | 307,147 | +0.39(+1.32%) |
Apr 11, 2002 | 30.47 | 30.64 | 28.97 | 29.25 | 757,257 | -1.23(-4.03%) |
Apr 10, 2002 | 30.40 | 30.77 | 30.40 | 30.47 | 285,927 | +0.19(+0.61%) |
Apr 09, 2002 | 30.58 | 30.65 | 30.17 | 30.29 | 124,067 | -0.19(-0.61%) |
Apr 08, 2002 | 30.34 | 30.51 | 30.05 | 30.47 | 241,318 | +0.09(+0.28%) |
Apr 05, 2002 | 30.39 | 30.56 | 30.26 | 30.39 | 216,691 | +0.10(+0.34%) |
Apr 04, 2002 | 30.34 | 30.54 | 30.01 | 30.28 | 392,956 | -0.15(-0.50%) |
Apr 03, 2002 | 30.60 | 30.80 | 30.39 | 30.43 | 277,718 | -0.17(-0.56%) |
Apr 02, 2002 | 30.62 | 30.63 | 30.46 | 30.61 | 194,232 | -0.10(-0.34%) |
Apr 01, 2002 | 30.88 | 30.88 | 30.43 | 30.71 | 158,452 | -0.21(-0.67%) |
Mar 29, 2002 | 31.08 | 31.20 | 30.88 | 30.92 | 146,680 | +0.00(+0.00%) |
Mar 28, 2002 | 31.08 | 31.20 | 30.88 | 30.92 | 146,680 | -0.05(-0.17%) |
Mar 27, 2002 | 30.82 | 31.55 | 30.80 | 30.97 | 315,511 | +0.09(+0.28%) |
Mar 26, 2002 | 30.30 | 30.88 | 30.26 | 30.88 | 176,110 | +0.59(+1.95%) |
Mar 25, 2002 | 31.12 | 31.12 | 30.28 | 30.29 | 323,410 | -0.87(-2.78%) |
Mar 22, 2002 | 31.33 | 31.33 | 31.07 | 31.16 | 354,543 | -0.25(-0.79%) |
Mar 21, 2002 | 30.89 | 31.43 | 30.48 | 31.41 | 253,090 | +0.41(+1.33%) |
Mar 20, 2002 | 31.50 | 31.59 | 30.93 | 30.99 | 226,139 | -0.40(-1.26%) |
Mar 19, 2002 | 31.61 | 31.63 | 31.22 | 31.39 | 176,110 | -0.11(-0.34%) |
Mar 18, 2002 | 31.17 | 31.53 | 31.17 | 31.50 | 112,450 | +0.44(+1.41%) |
Mar 15, 2002 | 30.82 | 31.44 | 30.82 | 31.06 | 405,502 | -0.15(-0.48%) |
Mar 14, 2002 | 30.68 | 31.36 | 30.31 | 31.21 | 203,835 | +0.63(+2.07%) |
Mar 13, 2002 | 31.23 | 31.29 | 30.50 | 30.58 | 333,013 | -0.76(-2.42%) |
Mar 12, 2002 | 31.51 | 31.64 | 31.25 | 31.33 | 295,220 | -0.21(-0.66%) |
Mar 11, 2002 | 31.61 | 31.76 | 31.42 | 31.54 | 222,112 | +0.02(+0.07%) |
Mar 08, 2002 | 31.52 | 31.64 | 31.31 | 31.52 | 300,177 | +0.11(+0.34%) |
Mar 07, 2002 | 31.85 | 32.07 | 31.31 | 31.41 | 196,245 | -0.19(-0.59%) |
Mar 06, 2002 | 31.65 | 31.66 | 31.20 | 31.60 | 361,048 | -0.10(-0.31%) |
Mar 05, 2002 | 31.36 | 31.98 | 31.11 | 31.70 | 348,812 | +0.25(+0.81%) |
Mar 04, 2002 | 30.09 | 31.48 | 29.84 | 31.44 | 247,824 | +1.31(+4.36%) |
Mar 01, 2002 | 28.73 | 30.13 | 28.58 | 30.13 | 767,790 | +1.45(+5.06%) |
Feb 28, 2002 | 28.95 | 29.17 | 28.65 | 28.68 | 433,227 | -0.17(-0.58%) |
Feb 27, 2002 | 29.03 | 29.57 | 28.85 | 28.85 | 315,356 | -0.14(-0.49%) |
Feb 26, 2002 | 28.99 | 29.10 | 28.79 | 28.99 | 242,867 | +0.10(+0.36%) |
Feb 25, 2002 | 28.49 | 28.95 | 28.49 | 28.89 | 177,194 | +0.37(+1.31%) |
Feb 22, 2002 | 28.39 | 28.67 | 28.19 | 28.51 | 267,030 | +0.12(+0.44%) |
Feb 21, 2002 | 29.27 | 29.27 | 28.34 | 28.39 | 475,202 | -0.95(-3.23%) |
Feb 20, 2002 | 29.00 | 29.60 | 28.84 | 29.33 | 261,919 | +0.34(+1.16%) |
Feb 19, 2002 | 29.44 | 29.44 | 28.84 | 29.00 | 287,631 | -0.62(-2.11%) |
Feb 18, 2002 | 30.13 | 30.15 | 29.57 | 29.62 | 173,012 | +0.00(+0.00%) |
Feb 15, 2002 | 30.13 | 30.15 | 29.57 | 29.62 | 173,012 | -0.49(-1.63%) |
Feb 14, 2002 | 30.12 | 30.45 | 29.83 | 30.11 | 242,712 | +0.07(+0.24%) |
Feb 13, 2002 | 29.38 | 30.11 | 29.38 | 30.04 | 298,163 | +0.77(+2.63%) |
Feb 12, 2002 | 29.59 | 29.60 | 29.23 | 29.27 | 602,367 | -0.86(-2.84%) |
Feb 11, 2002 | 30.18 | 30.21 | 29.35 | 30.12 | 273,381 | -0.06(-0.20%) |
Feb 08, 2002 | 29.16 | 30.21 | 29.12 | 30.18 | 195,316 | +1.05(+3.59%) |
Feb 07, 2002 | 29.27 | 29.65 | 29.12 | 29.14 | 150,243 | -0.13(-0.44%) |
Feb 06, 2002 | 29.60 | 29.74 | 29.12 | 29.27 | 493,325 | -0.22(-0.74%) |
Feb 05, 2002 | 29.27 | 29.78 | 28.94 | 29.49 | 341,377 | +0.00(+0.01%) |
Feb 04, 2002 | 30.09 | 30.09 | 29.40 | 29.48 | 246,894 | -0.64(-2.11%) |
Feb 01, 2002 | 29.70 | 30.20 | 29.14 | 30.12 | 363,527 | +0.52(+1.74%) |
Jan 31, 2002 | 28.76 | 29.73 | 28.71 | 29.60 | 290,573 | +0.84(+2.92%) |
Jan 30, 2002 | 28.29 | 28.89 | 27.83 | 28.76 | 868,933 | +0.55(+1.95%) |
Jan 29, 2002 | 29.64 | 29.71 | 28.20 | 28.21 | 302,655 | -1.34(-4.53%) |
Jan 28, 2002 | 29.65 | 29.70 | 29.25 | 29.55 | 154,580 | -0.14(-0.46%) |
Jan 25, 2002 | 29.55 | 29.91 | 29.41 | 29.69 | 409,839 | +0.10(+0.35%) |
Jan 24, 2002 | 28.80 | 29.70 | 28.80 | 29.59 | 581,922 | +0.79(+2.75%) |
Jan 23, 2002 | 29.43 | 29.83 | 28.76 | 28.79 | 663,239 | -0.53(-1.81%) |
Jan 22, 2002 | 29.70 | 29.76 | 29.27 | 29.32 | 145,906 | -0.31(-1.05%) |
Jan 21, 2002 | 29.81 | 30.06 | 29.31 | 29.63 | 473,654 | +0.00(+0.00%) |
Jan 18, 2002 | 29.81 | 30.06 | 29.31 | 29.63 | 473,654 | -0.18(-0.59%) |
Jan 17, 2002 | 30.13 | 30.23 | 29.64 | 29.81 | 294,291 | -0.22(-0.73%) |
Jan 16, 2002 | 30.30 | 30.30 | 29.96 | 30.03 | 305,443 | -0.27(-0.88%) |
Jan 15, 2002 | 30.00 | 30.46 | 30.00 | 30.30 | 181,221 | +0.22(+0.72%) |
Jan 14, 2002 | 30.69 | 30.80 | 29.92 | 30.08 | 452,743 | -0.62(-2.03%) |
Jan 11, 2002 | 30.90 | 31.14 | 30.65 | 30.71 | 216,381 | -0.19(-0.63%) |
Jan 10, 2002 | 30.84 | 31.31 | 30.61 | 30.90 | 186,642 | +0.56(+1.86%) |