Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 32.52 | 32.86 | 32.52 | 32.52 | 5,532 | -0.47(-1.42%) |
May 28, 2002 | 32.90 | 32.99 | 32.53 | 32.99 | 4,042 | +0.09(+0.29%) |
May 27, 2002 | 33.04 | 33.28 | 32.90 | 32.90 | 4,893 | +0.00(+0.00%) |
May 24, 2002 | 33.04 | 33.28 | 32.90 | 32.90 | 4,468 | -0.22(-0.65%) |
May 23, 2002 | 33.46 | 33.46 | 32.95 | 33.12 | 1,468,121 | -0.54(-1.59%) |
May 22, 2002 | 33.93 | 33.93 | 33.61 | 33.65 | 12,766 | -0.28(-0.83%) |
May 21, 2002 | 33.93 | 34.08 | 33.84 | 33.93 | 10,213 | +0.14(+0.42%) |
May 20, 2002 | 34.12 | 34.17 | 33.75 | 33.79 | 5,000 | -0.29(-0.85%) |
May 17, 2002 | 34.45 | 34.54 | 34.08 | 34.08 | 9,255 | -0.27(-0.79%) |
May 16, 2002 | 34.54 | 34.56 | 34.28 | 34.36 | 8,723 | -0.42(-1.22%) |
May 15, 2002 | 34.78 | 34.78 | 34.56 | 34.78 | 16,170 | +0.00(+0.00%) |
May 14, 2002 | 34.50 | 34.82 | 34.50 | 34.78 | 28,617 | +0.45(+1.31%) |
May 13, 2002 | 34.36 | 34.56 | 34.33 | 34.33 | 6,702 | +0.00(+0.00%) |
May 10, 2002 | 34.33 | 34.44 | 34.32 | 34.33 | 13,936 | -0.03(-0.08%) |
May 09, 2002 | 34.33 | 34.63 | 34.33 | 34.36 | 11,702 | -0.10(-0.30%) |
May 08, 2002 | 34.97 | 35.13 | 34.22 | 34.46 | 14,681 | -0.64(-1.82%) |
May 07, 2002 | 35.44 | 35.49 | 35.02 | 35.10 | 16,702 | -0.34(-0.95%) |
May 06, 2002 | 34.78 | 35.44 | 34.76 | 35.44 | 35,639 | +0.66(+1.89%) |
May 03, 2002 | 34.22 | 34.78 | 34.22 | 34.78 | 15,851 | +0.47(+1.37%) |
May 02, 2002 | 33.84 | 34.31 | 33.75 | 34.31 | 12,979 | +0.03(+0.08%) |
May 01, 2002 | 34.02 | 34.31 | 33.83 | 34.28 | 13,085 | +0.44(+1.31%) |
Apr 30, 2002 | 32.90 | 33.84 | 32.90 | 33.84 | 27,021 | +0.75(+2.27%) |
Apr 29, 2002 | 31.68 | 33.12 | 31.68 | 33.09 | 7,659 | +1.54(+4.89%) |
Apr 26, 2002 | 32.24 | 32.82 | 31.54 | 31.55 | 23,936 | -0.78(-2.41%) |
Apr 25, 2002 | 32.24 | 32.36 | 32.16 | 32.33 | 5,425 | +0.08(+0.23%) |
Apr 24, 2002 | 31.55 | 32.33 | 31.54 | 32.25 | 7,553 | +0.75(+2.39%) |
Apr 23, 2002 | 31.77 | 31.77 | 31.49 | 31.50 | 5,212 | -0.18(-0.56%) |
Apr 22, 2002 | 32.46 | 32.46 | 31.44 | 31.68 | 36,596 | -0.80(-2.46%) |
Apr 19, 2002 | 31.49 | 32.48 | 31.49 | 32.48 | 11,383 | +1.06(+3.38%) |
Apr 18, 2002 | 31.02 | 31.96 | 30.88 | 31.41 | 22,234 | +0.35(+1.12%) |
Apr 17, 2002 | 31.73 | 32.52 | 31.02 | 31.07 | 32,979 | -0.43(-1.37%) |
Apr 16, 2002 | 30.36 | 31.54 | 30.36 | 31.50 | 7,234 | +1.23(+4.07%) |
Apr 15, 2002 | 30.74 | 30.74 | 30.27 | 30.27 | 22,021 | -0.42(-1.38%) |
Apr 12, 2002 | 30.07 | 30.88 | 30.07 | 30.69 | 34,681 | +0.70(+2.32%) |
Apr 11, 2002 | 30.08 | 30.27 | 29.99 | 29.99 | 9,468 | -0.04(-0.13%) |
Apr 10, 2002 | 29.87 | 30.08 | 29.80 | 30.03 | 15,638 | +0.19(+0.63%) |
Apr 09, 2002 | 30.08 | 30.08 | 29.69 | 29.84 | 33,298 | -0.14(-0.47%) |
Apr 08, 2002 | 29.23 | 29.99 | 29.05 | 29.99 | 14,893 | +0.81(+2.77%) |
Apr 05, 2002 | 29.42 | 29.52 | 29.14 | 29.18 | 20,851 | -0.24(-0.83%) |
Apr 04, 2002 | 29.52 | 29.52 | 29.42 | 29.42 | 1,489 | -0.18(-0.60%) |
Apr 03, 2002 | 29.47 | 29.61 | 29.28 | 29.60 | 16,489 | +0.16(+0.54%) |
Apr 02, 2002 | 29.19 | 29.44 | 29.17 | 29.44 | 9,681 | +0.31(+1.06%) |
Apr 01, 2002 | 29.20 | 29.20 | 29.05 | 29.13 | 2,659 | -0.06(-0.19%) |
Mar 29, 2002 | 29.66 | 29.66 | 29.19 | 29.19 | 24,149 | +0.00(+0.00%) |
Mar 28, 2002 | 29.66 | 29.66 | 29.19 | 29.19 | 24,149 | -0.47(-1.58%) |
Mar 27, 2002 | 29.41 | 29.66 | 29.28 | 29.66 | 13,298 | +0.24(+0.80%) |
Mar 26, 2002 | 29.14 | 29.42 | 29.08 | 29.42 | 15,106 | +0.24(+0.84%) |
Mar 25, 2002 | 29.23 | 29.35 | 28.88 | 29.18 | 25,745 | -0.01(-0.03%) |
Mar 22, 2002 | 28.69 | 29.42 | 28.69 | 29.19 | 26,809 | +0.52(+1.80%) |
Mar 21, 2002 | 29.14 | 29.14 | 28.51 | 28.67 | 16,596 | -0.47(-1.61%) |
Mar 20, 2002 | 29.14 | 29.14 | 29.05 | 29.14 | 10,213 | -0.09(-0.32%) |
Mar 19, 2002 | 29.33 | 29.33 | 29.07 | 29.23 | 23,936 | +0.00(+0.00%) |
Mar 18, 2002 | 29.23 | 29.70 | 29.23 | 29.23 | 32,553 | +0.08(+0.26%) |
Mar 15, 2002 | 29.07 | 29.23 | 29.07 | 29.16 | 17,447 | -0.06(-0.19%) |
Mar 14, 2002 | 29.09 | 29.21 | 29.09 | 29.21 | 4,574 | +0.06(+0.19%) |
Mar 13, 2002 | 29.14 | 29.24 | 29.14 | 29.16 | 5,532 | -0.08(-0.29%) |
Mar 12, 2002 | 29.47 | 29.52 | 29.15 | 29.24 | 9,361 | -0.13(-0.45%) |
Mar 11, 2002 | 29.05 | 29.42 | 29.05 | 29.37 | 5,957 | +0.24(+0.81%) |
Mar 08, 2002 | 29.33 | 29.33 | 28.80 | 29.14 | 33,405 | +0.05(+0.16%) |
Mar 07, 2002 | 28.20 | 29.14 | 28.20 | 29.09 | 51,065 | +0.99(+3.51%) |
Mar 06, 2002 | 28.11 | 28.29 | 27.92 | 28.11 | 127,662 | -0.09(-0.33%) |
Mar 05, 2002 | 28.20 | 28.57 | 28.11 | 28.20 | 47,660 | +0.01(+0.03%) |
Mar 04, 2002 | 27.54 | 28.29 | 27.54 | 28.19 | 50,639 | +0.56(+2.04%) |