Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 30.20 | 30.50 | 30.05 | 30.20 | 747,600 | -3.46(-10.28%) |
May 28, 2002 | 33.95 | 34.18 | 33.20 | 33.66 | 230,200 | -0.10(-0.30%) |
May 27, 2002 | 34.27 | 34.98 | 33.76 | 33.76 | 157,600 | +0.00(+0.00%) |
May 24, 2002 | 34.27 | 34.98 | 33.76 | 33.76 | 157,300 | -0.39(-1.14%) |
May 23, 2002 | 34.00 | 34.48 | 33.51 | 34.15 | 314,900 | +0.45(+1.34%) |
May 22, 2002 | 33.50 | 33.75 | 32.30 | 33.70 | 466,300 | +0.20(+0.60%) |
May 21, 2002 | 34.75 | 35.00 | 33.10 | 33.50 | 325,500 | -0.50(-1.47%) |
May 20, 2002 | 34.85 | 35.37 | 33.95 | 34.00 | 380,500 | -0.64(-1.85%) |
May 17, 2002 | 34.88 | 35.02 | 34.41 | 34.64 | 460,600 | -0.24(-0.69%) |
May 16, 2002 | 36.65 | 36.67 | 34.76 | 34.88 | 268,400 | -1.31(-3.62%) |
May 15, 2002 | 35.65 | 36.20 | 35.38 | 36.19 | 247,600 | +0.54(+1.51%) |
May 14, 2002 | 35.00 | 35.65 | 34.81 | 35.65 | 279,100 | +1.05(+3.03%) |
May 13, 2002 | 35.50 | 35.64 | 34.05 | 34.60 | 310,000 | -0.65(-1.84%) |
May 10, 2002 | 36.00 | 36.20 | 35.15 | 35.25 | 543,800 | +0.15(+0.43%) |
May 09, 2002 | 35.42 | 35.99 | 35.07 | 35.10 | 400,900 | +0.19(+0.54%) |
May 08, 2002 | 34.85 | 35.00 | 34.25 | 34.91 | 315,300 | +0.65(+1.90%) |
May 07, 2002 | 34.42 | 34.84 | 33.95 | 34.26 | 251,000 | +0.12(+0.35%) |
May 06, 2002 | 34.75 | 35.78 | 34.09 | 34.14 | 547,300 | -0.36(-1.04%) |
May 03, 2002 | 32.50 | 34.62 | 32.50 | 34.50 | 784,800 | +1.79(+5.47%) |
May 02, 2002 | 32.70 | 34.00 | 32.50 | 32.71 | 774,600 | +0.71(+2.22%) |
May 01, 2002 | 32.86 | 33.40 | 30.80 | 32.00 | 688,600 | -1.00(-3.03%) |
Apr 30, 2002 | 30.85 | 33.00 | 30.85 | 33.00 | 275,200 | +2.15(+6.97%) |
Apr 29, 2002 | 32.10 | 32.19 | 30.75 | 30.85 | 236,900 | -1.25(-3.89%) |
Apr 26, 2002 | 32.15 | 32.30 | 32.00 | 32.10 | 184,500 | +0.00(+0.00%) |
Apr 25, 2002 | 32.90 | 33.06 | 31.90 | 32.10 | 208,700 | -0.80(-2.43%) |
Apr 24, 2002 | 33.35 | 33.40 | 32.75 | 32.90 | 314,300 | -0.20(-0.60%) |
Apr 23, 2002 | 33.20 | 33.38 | 33.00 | 33.10 | 211,200 | +0.05(+0.15%) |
Apr 22, 2002 | 33.37 | 33.40 | 32.80 | 33.05 | 341,500 | +0.03(+0.09%) |
Apr 19, 2002 | 31.84 | 33.40 | 31.84 | 33.02 | 315,300 | +1.30(+4.10%) |
Apr 18, 2002 | 32.10 | 32.10 | 30.78 | 31.72 | 475,700 | -0.28(-0.88%) |
Apr 17, 2002 | 33.90 | 33.90 | 31.61 | 32.00 | 441,000 | -1.10(-3.32%) |
Apr 16, 2002 | 32.60 | 33.30 | 32.60 | 33.10 | 586,200 | +0.93(+2.89%) |
Apr 15, 2002 | 33.00 | 33.05 | 32.10 | 32.17 | 275,900 | -0.03(-0.09%) |
Apr 12, 2002 | 32.15 | 32.34 | 31.95 | 32.20 | 382,000 | +0.28(+0.88%) |
Apr 11, 2002 | 32.40 | 32.48 | 31.75 | 31.92 | 322,000 | -0.07(-0.22%) |
Apr 10, 2002 | 32.20 | 32.26 | 31.19 | 31.99 | 632,800 | -0.11(-0.34%) |
Apr 09, 2002 | 31.00 | 32.19 | 30.60 | 32.10 | 669,700 | +1.23(+3.98%) |
Apr 08, 2002 | 29.70 | 30.98 | 29.30 | 30.87 | 345,700 | +1.19(+4.01%) |
Apr 05, 2002 | 29.10 | 30.00 | 28.95 | 29.68 | 255,200 | +0.81(+2.81%) |
Apr 04, 2002 | 28.74 | 28.90 | 28.36 | 28.87 | 187,800 | +0.13(+0.45%) |
Apr 03, 2002 | 29.05 | 29.12 | 28.40 | 28.74 | 195,600 | -0.28(-0.96%) |
Apr 02, 2002 | 29.00 | 29.15 | 28.71 | 29.02 | 347,400 | -0.39(-1.33%) |
Apr 01, 2002 | 29.00 | 29.48 | 28.50 | 29.41 | 316,100 | +0.41(+1.41%) |
Mar 29, 2002 | 29.35 | 29.38 | 28.31 | 29.00 | 897,900 | +0.00(+0.00%) |
Mar 28, 2002 | 29.35 | 29.38 | 28.31 | 29.00 | 897,900 | +0.19(+0.66%) |
Mar 27, 2002 | 28.00 | 28.90 | 27.80 | 28.81 | 738,900 | +0.84(+3.00%) |
Mar 26, 2002 | 27.30 | 28.15 | 27.27 | 27.97 | 931,800 | +0.99(+3.67%) |
Mar 25, 2002 | 27.00 | 27.25 | 26.87 | 26.98 | 936,200 | +0.14(+0.52%) |
Mar 22, 2002 | 26.85 | 27.00 | 26.40 | 26.84 | 4,263,500 | -0.68(-2.47%) |
Mar 21, 2002 | 28.50 | 28.51 | 27.46 | 27.52 | 393,200 | -1.23(-4.28%) |
Mar 20, 2002 | 28.90 | 29.35 | 28.53 | 28.75 | 222,700 | -0.39(-1.34%) |
Mar 19, 2002 | 29.55 | 29.98 | 29.10 | 29.14 | 237,600 | -0.41(-1.39%) |
Mar 18, 2002 | 29.35 | 29.75 | 28.81 | 29.55 | 412,400 | +1.26(+4.45%) |
Mar 15, 2002 | 27.25 | 28.29 | 27.10 | 28.29 | 366,700 | +0.78(+2.84%) |
Mar 14, 2002 | 29.00 | 29.05 | 27.51 | 27.51 | 239,000 | -1.84(-6.27%) |
Mar 13, 2002 | 30.02 | 30.38 | 29.30 | 29.35 | 409,600 | -0.70(-2.33%) |
Mar 12, 2002 | 28.80 | 30.30 | 28.75 | 30.05 | 449,700 | +1.14(+3.94%) |
Mar 11, 2002 | 27.90 | 28.97 | 27.89 | 28.91 | 226,500 | +1.03(+3.69%) |
Mar 08, 2002 | 29.50 | 29.50 | 27.30 | 27.88 | 549,200 | +0.75(+2.76%) |
Mar 07, 2002 | 29.85 | 30.18 | 26.50 | 27.13 | 617,800 | -2.62(-8.81%) |
Mar 06, 2002 | 28.90 | 29.97 | 28.70 | 29.75 | 166,200 | +1.30(+4.57%) |
Mar 05, 2002 | 28.50 | 29.40 | 28.43 | 28.45 | 180,900 | +0.22(+0.78%) |
Mar 04, 2002 | 27.26 | 28.33 | 27.26 | 28.23 | 275,700 | +1.08(+3.98%) |