Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 27.53 | 27.73 | 27.33 | 27.64 | 136,405 | +0.52(+1.90%) |
May 28, 2002 | 27.09 | 27.13 | 26.61 | 27.13 | 37,535 | +0.08(+0.28%) |
May 27, 2002 | 27.47 | 27.66 | 27.04 | 27.05 | 29,566 | +0.00(+0.00%) |
May 24, 2002 | 27.47 | 27.66 | 27.04 | 27.05 | 28,937 | -0.41(-1.49%) |
May 23, 2002 | 27.09 | 27.56 | 26.95 | 27.46 | 46,656 | +0.71(+2.64%) |
May 22, 2002 | 26.85 | 26.85 | 26.00 | 26.75 | 53,366 | -0.06(-0.21%) |
May 21, 2002 | 27.33 | 27.33 | 26.32 | 26.81 | 46,551 | -0.28(-1.02%) |
May 20, 2002 | 26.85 | 27.23 | 26.04 | 27.09 | 123,719 | -0.13(-0.49%) |
May 17, 2002 | 27.42 | 27.47 | 26.88 | 27.22 | 82,723 | -0.08(-0.28%) |
May 16, 2002 | 25.27 | 27.35 | 25.27 | 27.30 | 235,695 | +0.25(+0.92%) |
May 15, 2002 | 27.71 | 27.72 | 26.46 | 27.05 | 140,284 | -0.90(-3.21%) |
May 14, 2002 | 27.05 | 27.95 | 27.05 | 27.95 | 91,531 | +1.13(+4.23%) |
May 13, 2002 | 27.42 | 27.42 | 25.97 | 26.81 | 243,978 | -0.85(-3.07%) |
May 10, 2002 | 28.18 | 28.52 | 27.52 | 27.66 | 111,976 | -0.49(-1.73%) |
May 09, 2002 | 29.24 | 29.47 | 28.15 | 28.15 | 137,453 | -1.11(-3.78%) |
May 08, 2002 | 28.85 | 29.76 | 28.72 | 29.25 | 228,146 | +0.64(+2.23%) |
May 07, 2002 | 27.81 | 28.99 | 27.81 | 28.61 | 213,467 | +0.80(+2.88%) |
May 06, 2002 | 29.86 | 30.52 | 27.80 | 27.81 | 400,514 | -2.05(-6.87%) |
May 03, 2002 | 29.43 | 29.95 | 28.63 | 29.86 | 2,851,828 | +0.43(+1.46%) |
May 02, 2002 | 29.09 | 29.55 | 28.95 | 29.43 | 188,723 | +0.25(+0.85%) |
May 01, 2002 | 28.11 | 29.42 | 27.90 | 29.19 | 312,128 | +1.08(+3.83%) |
Apr 30, 2002 | 28.14 | 28.28 | 27.90 | 28.11 | 206,023 | +0.59(+2.15%) |
Apr 29, 2002 | 28.00 | 28.09 | 27.38 | 27.52 | 197,950 | -0.48(-1.70%) |
Apr 26, 2002 | 26.70 | 28.61 | 26.70 | 27.99 | 511,651 | +1.30(+4.86%) |
Apr 25, 2002 | 25.51 | 26.71 | 25.37 | 26.70 | 170,375 | +1.42(+5.62%) |
Apr 24, 2002 | 26.18 | 26.80 | 25.27 | 25.27 | 149,406 | -0.76(-2.93%) |
Apr 23, 2002 | 25.05 | 26.46 | 24.85 | 26.04 | 311,394 | +1.00(+4.00%) |
Apr 22, 2002 | 25.47 | 25.62 | 25.04 | 25.04 | 206,862 | -0.57(-2.23%) |
Apr 19, 2002 | 26.13 | 26.13 | 25.04 | 25.61 | 72,763 | -0.19(-0.74%) |
Apr 18, 2002 | 25.35 | 25.94 | 25.13 | 25.80 | 149,720 | +0.45(+1.77%) |
Apr 17, 2002 | 24.80 | 25.51 | 24.61 | 25.35 | 91,006 | +0.52(+2.11%) |
Apr 16, 2002 | 24.42 | 24.83 | 23.99 | 24.83 | 78,005 | +0.31(+1.28%) |
Apr 15, 2002 | 24.11 | 24.75 | 23.80 | 24.51 | 128,961 | +0.39(+1.62%) |
Apr 12, 2002 | 23.13 | 24.13 | 23.11 | 24.12 | 200,047 | +0.99(+4.29%) |
Apr 11, 2002 | 23.32 | 23.41 | 22.89 | 23.13 | 102,854 | -0.19(-0.82%) |
Apr 10, 2002 | 23.35 | 23.47 | 23.08 | 23.32 | 89,958 | +0.15(+0.66%) |
Apr 09, 2002 | 22.80 | 23.46 | 22.80 | 23.17 | 106,733 | +0.42(+1.85%) |
Apr 08, 2002 | 22.37 | 22.97 | 22.22 | 22.75 | 99,289 | +0.43(+1.92%) |
Apr 05, 2002 | 22.23 | 23.02 | 22.22 | 22.32 | 157,269 | +0.09(+0.39%) |
Apr 04, 2002 | 22.10 | 22.51 | 21.83 | 22.23 | 107,782 | +0.14(+0.65%) |
Apr 03, 2002 | 22.24 | 22.80 | 22.09 | 22.09 | 194,909 | -0.14(-0.64%) |
Apr 02, 2002 | 21.22 | 22.37 | 20.84 | 22.23 | 191,030 | +1.25(+5.95%) |
Apr 01, 2002 | 19.55 | 21.30 | 19.12 | 20.98 | 338,969 | +1.05(+5.26%) |
Mar 29, 2002 | 20.41 | 20.79 | 19.64 | 19.93 | 260,648 | +0.00(+0.00%) |
Mar 28, 2002 | 20.41 | 20.79 | 19.64 | 19.93 | 260,648 | -0.48(-2.34%) |
Mar 27, 2002 | 20.84 | 20.93 | 20.28 | 20.41 | 133,260 | -0.48(-2.28%) |
Mar 26, 2002 | 20.98 | 21.07 | 20.74 | 20.89 | 113,863 | -0.10(-0.45%) |
Mar 25, 2002 | 21.56 | 21.56 | 20.74 | 20.98 | 338,759 | -0.81(-3.72%) |
Mar 22, 2002 | 22.51 | 22.52 | 21.46 | 21.79 | 133,469 | -0.95(-4.19%) |
Mar 21, 2002 | 22.41 | 23.07 | 22.41 | 22.75 | 193,232 | +0.10(+0.42%) |
Mar 20, 2002 | 22.80 | 22.93 | 22.53 | 22.65 | 105,056 | -0.14(-0.63%) |
Mar 19, 2002 | 23.37 | 23.80 | 22.75 | 22.80 | 300,280 | -0.10(-0.42%) |
Mar 18, 2002 | 21.94 | 23.66 | 21.94 | 22.89 | 1,043,328 | +0.95(+4.35%) |
Mar 15, 2002 | 23.37 | 23.38 | 19.12 | 21.94 | 2,603,761 | -5.67(-20.55%) |
Mar 14, 2002 | 27.46 | 28.28 | 27.39 | 27.61 | 102,330 | +0.39(+1.44%) |
Mar 13, 2002 | 26.71 | 27.61 | 26.70 | 27.22 | 129,380 | +0.90(+3.41%) |
Mar 12, 2002 | 25.37 | 26.41 | 25.13 | 26.32 | 79,054 | +1.19(+4.74%) |
Mar 11, 2002 | 24.99 | 25.37 | 24.94 | 25.13 | 96,039 | +0.14(+0.57%) |
Mar 08, 2002 | 24.88 | 25.67 | 24.51 | 24.99 | 67,626 | +0.10(+0.38%) |
Mar 07, 2002 | 25.61 | 25.61 | 24.53 | 24.89 | 70,561 | -0.72(-2.79%) |
Mar 06, 2002 | 23.85 | 25.61 | 23.85 | 25.61 | 83,353 | +1.75(+7.31%) |
Mar 05, 2002 | 23.85 | 24.20 | 23.84 | 23.86 | 27,784 | +0.02(+0.08%) |
Mar 04, 2002 | 24.04 | 24.18 | 23.40 | 23.84 | 45,188 | +0.00(+0.00%) |