Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 29.06 | 29.39 | 29.00 | 29.27 | 590,972 | +0.46(+1.60%) |
May 28, 2002 | 29.22 | 29.22 | 28.54 | 28.81 | 539,752 | -0.33(-1.13%) |
May 27, 2002 | 29.65 | 29.67 | 29.14 | 29.14 | 265,408 | +0.00(+0.00%) |
May 24, 2002 | 29.65 | 29.67 | 29.14 | 29.14 | 262,388 | -0.50(-1.70%) |
May 23, 2002 | 29.40 | 29.75 | 29.24 | 29.64 | 439,076 | +0.30(+1.03%) |
May 22, 2002 | 29.52 | 29.61 | 29.21 | 29.34 | 553,847 | -0.18(-0.61%) |
May 21, 2002 | 29.93 | 30.07 | 29.47 | 29.52 | 502,628 | -0.08(-0.27%) |
May 20, 2002 | 30.07 | 30.07 | 29.59 | 29.60 | 371,497 | -0.58(-1.91%) |
May 17, 2002 | 30.21 | 30.28 | 30.02 | 30.18 | 251,565 | +0.48(+1.62%) |
May 16, 2002 | 29.52 | 30.06 | 29.50 | 29.70 | 555,106 | +0.18(+0.61%) |
May 15, 2002 | 29.61 | 29.69 | 29.17 | 29.52 | 419,192 | -0.34(-1.15%) |
May 14, 2002 | 29.85 | 29.86 | 29.43 | 29.86 | 949,884 | +0.99(+3.43%) |
May 13, 2002 | 27.90 | 28.87 | 27.76 | 28.87 | 446,375 | +0.97(+3.49%) |
May 10, 2002 | 28.16 | 28.16 | 27.75 | 27.90 | 310,965 | -0.26(-0.94%) |
May 09, 2002 | 28.08 | 28.57 | 27.97 | 28.16 | 554,602 | -0.42(-1.46%) |
May 08, 2002 | 27.63 | 28.58 | 27.63 | 28.58 | 709,770 | +1.56(+5.76%) |
May 07, 2002 | 26.94 | 27.03 | 26.29 | 27.02 | 859,149 | +0.53(+2.00%) |
May 06, 2002 | 27.28 | 27.32 | 26.47 | 26.49 | 360,800 | -0.79(-2.91%) |
May 03, 2002 | 27.39 | 27.39 | 27.02 | 27.29 | 355,640 | +0.00(+0.00%) |
May 02, 2002 | 27.02 | 27.44 | 26.78 | 27.29 | 462,986 | +0.44(+1.64%) |
May 01, 2002 | 26.62 | 26.96 | 26.30 | 26.85 | 417,304 | +0.23(+0.88%) |
Apr 30, 2002 | 26.08 | 26.81 | 26.08 | 26.61 | 600,536 | +0.53(+2.03%) |
Apr 29, 2002 | 26.12 | 26.67 | 25.99 | 26.08 | 690,390 | +0.06(+0.22%) |
Apr 26, 2002 | 26.33 | 26.43 | 25.99 | 26.03 | 505,271 | -0.06(-0.24%) |
Apr 25, 2002 | 26.63 | 26.67 | 25.77 | 26.09 | 784,774 | -0.53(-1.99%) |
Apr 24, 2002 | 26.84 | 27.13 | 26.60 | 26.62 | 664,717 | -0.22(-0.81%) |
Apr 23, 2002 | 26.99 | 27.06 | 26.82 | 26.84 | 384,207 | -0.23(-0.86%) |
Apr 22, 2002 | 27.22 | 27.22 | 26.99 | 27.07 | 407,740 | -0.15(-0.54%) |
Apr 19, 2002 | 27.02 | 27.36 | 27.02 | 27.22 | 318,390 | +0.28(+1.04%) |
Apr 18, 2002 | 27.12 | 27.30 | 26.73 | 26.94 | 261,633 | -0.13(-0.49%) |
Apr 17, 2002 | 26.81 | 27.27 | 26.64 | 27.07 | 25,169 | +0.32(+1.21%) |
Apr 16, 2002 | 26.38 | 26.84 | 26.38 | 26.75 | 402,580 | +0.58(+2.21%) |
Apr 15, 2002 | 26.58 | 26.70 | 26.12 | 26.17 | 382,571 | -0.28(-1.04%) |
Apr 12, 2002 | 26.16 | 26.48 | 26.01 | 26.45 | 677,554 | +0.28(+1.07%) |
Apr 11, 2002 | 26.91 | 26.91 | 26.11 | 26.16 | 407,740 | -0.79(-2.93%) |
Apr 10, 2002 | 26.78 | 26.98 | 26.69 | 26.95 | 473,558 | +0.22(+0.81%) |
Apr 09, 2002 | 26.86 | 26.96 | 26.65 | 26.74 | 421,709 | -0.06(-0.22%) |
Apr 08, 2002 | 26.76 | 26.82 | 26.56 | 26.79 | 668,367 | -0.17(-0.65%) |
Apr 05, 2002 | 27.18 | 27.38 | 26.90 | 26.97 | 415,417 | -0.19(-0.70%) |
Apr 04, 2002 | 27.07 | 27.28 | 26.96 | 27.16 | 318,138 | +0.02(+0.08%) |
Apr 03, 2002 | 27.57 | 27.65 | 27.04 | 27.14 | 427,246 | -0.38(-1.39%) |
Apr 02, 2002 | 27.71 | 27.81 | 27.47 | 27.52 | 334,750 | -0.21(-0.76%) |
Apr 01, 2002 | 28.11 | 28.11 | 27.53 | 27.73 | 303,162 | -0.39(-1.38%) |
Mar 29, 2002 | 28.08 | 28.54 | 27.98 | 28.12 | 444,361 | +0.00(+0.00%) |
Mar 28, 2002 | 28.08 | 28.54 | 27.98 | 28.12 | 439,327 | -0.25(-0.88%) |
Mar 27, 2002 | 27.84 | 28.63 | 27.81 | 28.37 | 339,658 | +0.66(+2.39%) |
Mar 26, 2002 | 27.71 | 27.98 | 27.42 | 27.71 | 815,607 | +0.02(+0.08%) |
Mar 25, 2002 | 28.37 | 28.44 | 27.56 | 27.68 | 770,806 | -0.71(-2.50%) |
Mar 22, 2002 | 28.71 | 28.72 | 28.37 | 28.39 | 379,047 | -0.32(-1.11%) |
Mar 21, 2002 | 29.03 | 29.03 | 28.58 | 28.71 | 603,431 | -0.31(-1.08%) |
Mar 20, 2002 | 29.53 | 29.53 | 29.02 | 29.02 | 251,817 | -0.51(-1.72%) |
Mar 19, 2002 | 29.59 | 29.68 | 29.44 | 29.53 | 480,857 | -0.01(-0.02%) |
Mar 18, 2002 | 29.56 | 29.64 | 29.31 | 29.54 | 367,721 | -0.13(-0.43%) |
Mar 15, 2002 | 29.80 | 29.91 | 29.45 | 29.67 | 534,215 | +0.00(+0.00%) |
Mar 14, 2002 | 29.55 | 29.75 | 29.35 | 29.67 | 359,415 | +0.11(+0.36%) |
Mar 13, 2002 | 29.94 | 29.94 | 29.39 | 29.56 | 315,747 | -0.38(-1.27%) |
Mar 12, 2002 | 29.67 | 30.01 | 29.46 | 29.94 | 455,939 | -0.01(-0.04%) |
Mar 11, 2002 | 29.98 | 30.09 | 29.75 | 29.95 | 458,079 | -0.14(-0.46%) |
Mar 08, 2002 | 30.20 | 30.20 | 29.97 | 30.09 | 376,405 | +0.34(+1.16%) |
Mar 07, 2002 | 29.98 | 30.25 | 29.57 | 29.75 | 692,152 | +0.03(+0.09%) |
Mar 06, 2002 | 29.48 | 29.79 | 29.21 | 29.72 | 1,950,611 | +0.24(+0.83%) |
Mar 05, 2002 | 29.19 | 29.72 | 29.16 | 29.48 | 560,140 | +0.34(+1.16%) |
Mar 04, 2002 | 28.47 | 29.18 | 28.47 | 29.14 | 834,358 | +0.90(+3.17%) |