Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 29.81 | 29.91 | 29.76 | 29.80 | 520,687 | +0.15(+0.52%) |
May 28, 2002 | 29.68 | 29.87 | 29.38 | 29.65 | 531,365 | -0.09(-0.31%) |
May 27, 2002 | 29.83 | 29.84 | 29.60 | 29.74 | 151,369 | +0.00(+0.00%) |
May 24, 2002 | 29.83 | 29.84 | 29.60 | 29.74 | 151,369 | -0.16(-0.54%) |
May 23, 2002 | 29.76 | 29.95 | 29.61 | 29.90 | 203,920 | -0.09(-0.30%) |
May 22, 2002 | 29.80 | 30.00 | 29.76 | 29.99 | 252,701 | +0.11(+0.38%) |
May 21, 2002 | 30.00 | 30.10 | 29.86 | 29.88 | 248,724 | -0.39(-1.29%) |
May 20, 2002 | 30.28 | 30.34 | 30.04 | 30.27 | 292,899 | -0.31(-1.00%) |
May 17, 2002 | 30.47 | 30.76 | 30.46 | 30.57 | 263,798 | +0.10(+0.33%) |
May 16, 2002 | 30.37 | 30.47 | 30.11 | 30.47 | 722,514 | -0.28(-0.92%) |
May 15, 2002 | 30.53 | 30.83 | 30.43 | 30.76 | 540,577 | +0.13(+0.42%) |
May 14, 2002 | 30.44 | 30.64 | 30.27 | 30.63 | 504,566 | +0.17(+0.56%) |
May 13, 2002 | 30.14 | 30.52 | 30.12 | 30.45 | 529,899 | +0.81(+2.72%) |
May 10, 2002 | 29.71 | 29.73 | 29.63 | 29.65 | 176,493 | -0.28(-0.93%) |
May 09, 2002 | 29.61 | 30.04 | 29.49 | 29.92 | 341,053 | -0.50(-1.65%) |
May 08, 2002 | 30.35 | 30.45 | 30.04 | 30.43 | 438,826 | +0.81(+2.73%) |
May 07, 2002 | 29.57 | 29.70 | 29.42 | 29.62 | 481,955 | +0.49(+1.67%) |
May 06, 2002 | 29.64 | 29.64 | 29.13 | 29.13 | 337,494 | -0.49(-1.64%) |
May 03, 2002 | 29.66 | 29.74 | 29.57 | 29.62 | 577,215 | +0.57(+1.97%) |
May 02, 2002 | 29.14 | 29.32 | 29.04 | 29.05 | 361,780 | +0.21(+0.71%) |
May 01, 2002 | 28.54 | 28.84 | 28.36 | 28.84 | 560,047 | +0.18(+0.62%) |
Apr 30, 2002 | 28.41 | 28.83 | 28.41 | 28.66 | 510,428 | +0.25(+0.87%) |
Apr 29, 2002 | 28.58 | 28.66 | 28.23 | 28.41 | 318,023 | -0.29(-1.01%) |
Apr 26, 2002 | 28.70 | 28.75 | 28.64 | 28.71 | 583,077 | +0.13(+0.47%) |
Apr 25, 2002 | 28.71 | 28.73 | 28.47 | 28.57 | 608,829 | +0.15(+0.54%) |
Apr 24, 2002 | 28.60 | 28.75 | 28.32 | 28.42 | 317,185 | +0.27(+0.97%) |
Apr 23, 2002 | 28.17 | 28.49 | 28.12 | 28.15 | 481,745 | -0.01(-0.03%) |
Apr 22, 2002 | 28.04 | 28.19 | 28.04 | 28.16 | 195,336 | -0.15(-0.52%) |
Apr 19, 2002 | 28.56 | 28.56 | 28.27 | 28.30 | 271,544 | +0.16(+0.58%) |
Apr 18, 2002 | 28.34 | 28.41 | 27.92 | 28.14 | 303,996 | -0.02(-0.07%) |
Apr 17, 2002 | 28.28 | 28.32 | 27.94 | 28.16 | 304,833 | +0.33(+1.20%) |
Apr 16, 2002 | 27.57 | 27.94 | 27.56 | 27.83 | 322,838 | +0.55(+2.03%) |
Apr 15, 2002 | 27.49 | 27.53 | 27.21 | 27.27 | 226,322 | +0.48(+1.78%) |
Apr 12, 2002 | 27.29 | 27.39 | 26.80 | 26.80 | 254,376 | -0.31(-1.15%) |
Apr 11, 2002 | 27.61 | 27.66 | 27.02 | 27.11 | 287,246 | -0.38(-1.39%) |
Apr 10, 2002 | 27.57 | 27.62 | 27.10 | 27.49 | 408,887 | +0.21(+0.75%) |
Apr 09, 2002 | 27.38 | 27.53 | 27.25 | 27.28 | 301,064 | -0.17(-0.61%) |
Apr 08, 2002 | 27.25 | 27.45 | 27.13 | 27.45 | 335,819 | -0.30(-1.08%) |
Apr 05, 2002 | 27.45 | 27.80 | 27.45 | 27.75 | 339,797 | +0.29(+1.06%) |
Apr 04, 2002 | 27.42 | 27.58 | 27.42 | 27.46 | 148,438 | +0.02(+0.07%) |
Apr 03, 2002 | 27.71 | 27.77 | 27.27 | 27.44 | 307,764 | -0.18(-0.64%) |
Apr 02, 2002 | 27.46 | 27.87 | 27.35 | 27.62 | 224,228 | -0.27(-0.98%) |
Apr 01, 2002 | 27.80 | 28.04 | 27.66 | 27.89 | 150,113 | +0.05(+0.19%) |
Mar 29, 2002 | 28.19 | 28.35 | 27.84 | 27.84 | 413,493 | +0.00(+0.00%) |
Mar 28, 2002 | 28.19 | 28.35 | 27.84 | 27.84 | 413,493 | -0.24(-0.87%) |
Mar 27, 2002 | 27.62 | 28.08 | 27.58 | 28.08 | 592,080 | +0.43(+1.55%) |
Mar 26, 2002 | 27.30 | 27.70 | 27.30 | 27.65 | 532,202 | -0.00(-0.02%) |
Mar 25, 2002 | 27.89 | 27.93 | 27.59 | 27.66 | 616,994 | -0.34(-1.23%) |
Mar 22, 2002 | 28.06 | 28.09 | 27.68 | 28.00 | 404,071 | +0.01(+0.03%) |
Mar 21, 2002 | 27.89 | 28.07 | 27.59 | 27.99 | 405,328 | +0.05(+0.19%) |
Mar 20, 2002 | 28.18 | 28.23 | 27.87 | 27.94 | 505,822 | -1.32(-4.52%) |
Mar 19, 2002 | 29.33 | 29.37 | 29.09 | 29.26 | 270,288 | +0.06(+0.20%) |
Mar 18, 2002 | 29.06 | 29.34 | 29.04 | 29.20 | 421,867 | +0.18(+0.61%) |
Mar 15, 2002 | 28.73 | 29.37 | 28.68 | 29.03 | 435,685 | +0.27(+0.95%) |
Mar 14, 2002 | 28.52 | 28.82 | 28.52 | 28.75 | 20,936 | +0.50(+1.78%) |
Mar 13, 2002 | 28.69 | 28.70 | 28.19 | 28.25 | 286,409 | -0.24(-0.85%) |
Mar 12, 2002 | 28.24 | 28.62 | 28.14 | 28.50 | 443,851 | -0.54(-1.87%) |
Mar 11, 2002 | 28.86 | 29.06 | 28.62 | 29.04 | 312,579 | +0.36(+1.25%) |
Mar 08, 2002 | 28.92 | 28.96 | 28.61 | 28.68 | 329,957 | +0.12(+0.42%) |
Mar 07, 2002 | 28.75 | 28.86 | 28.56 | 28.56 | 311,951 | -0.21(-0.75%) |
Mar 06, 2002 | 28.40 | 28.78 | 28.36 | 28.78 | 325,979 | +0.72(+2.57%) |
Mar 05, 2002 | 28.09 | 28.28 | 27.94 | 28.06 | 449,503 | -0.49(-1.72%) |
Mar 04, 2002 | 27.91 | 28.84 | 27.88 | 28.55 | 771,714 | +1.37(+5.04%) |