Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 29.73 | 30.77 | 29.68 | 29.88 | 529,149 | -1.02(-3.29%) |
May 28, 2002 | 29.73 | 30.89 | 29.58 | 30.89 | 307,876 | +1.43(+4.85%) |
May 27, 2002 | 32.25 | 32.25 | 29.15 | 29.46 | 960,135 | +0.00(+0.00%) |
May 24, 2002 | 32.25 | 32.25 | 29.15 | 29.46 | 959,020 | -3.82(-11.47%) |
May 23, 2002 | 33.63 | 33.92 | 32.06 | 33.28 | 286,681 | -0.31(-0.91%) |
May 22, 2002 | 33.63 | 34.21 | 32.97 | 33.59 | 171,177 | -0.10(-0.29%) |
May 21, 2002 | 36.28 | 36.39 | 33.64 | 33.69 | 246,625 | -2.60(-7.17%) |
May 20, 2002 | 36.26 | 36.48 | 35.60 | 36.29 | 299,966 | -0.35(-0.94%) |
May 17, 2002 | 36.89 | 37.44 | 36.34 | 36.63 | 314,974 | -0.19(-0.51%) |
May 16, 2002 | 36.83 | 37.47 | 36.34 | 36.82 | 261,938 | -0.17(-0.45%) |
May 15, 2002 | 35.75 | 38.30 | 34.47 | 36.99 | 1,523,155 | +1.59(+4.48%) |
May 14, 2002 | 33.58 | 35.59 | 33.57 | 35.40 | 621,836 | +2.44(+7.39%) |
May 13, 2002 | 30.73 | 32.99 | 30.73 | 32.97 | 463,233 | +2.27(+7.39%) |
May 10, 2002 | 32.75 | 33.20 | 29.95 | 30.70 | 442,242 | -2.10(-6.40%) |
May 09, 2002 | 33.91 | 34.99 | 32.28 | 32.80 | 494,264 | -1.67(-4.84%) |
May 08, 2002 | 31.21 | 34.60 | 31.16 | 34.46 | 425,814 | +3.71(+12.06%) |
May 07, 2002 | 31.16 | 31.81 | 28.76 | 30.76 | 654,591 | -0.06(-0.19%) |
May 06, 2002 | 30.89 | 31.93 | 30.82 | 30.82 | 348,642 | -0.12(-0.38%) |
May 03, 2002 | 32.87 | 32.88 | 30.57 | 30.93 | 606,524 | -1.46(-4.51%) |
May 02, 2002 | 34.78 | 35.83 | 32.31 | 32.39 | 515,053 | -2.38(-6.84%) |
May 01, 2002 | 33.92 | 35.35 | 33.03 | 34.77 | 214,681 | +0.45(+1.32%) |
Apr 30, 2002 | 33.58 | 35.60 | 33.49 | 34.32 | 459,177 | +0.60(+1.78%) |
Apr 29, 2002 | 33.23 | 34.56 | 32.84 | 33.72 | 268,326 | +0.43(+1.30%) |
Apr 26, 2002 | 35.31 | 36.31 | 32.77 | 33.28 | 653,273 | -2.05(-5.80%) |
Apr 25, 2002 | 34.56 | 35.89 | 33.77 | 35.33 | 177,464 | +0.77(+2.22%) |
Apr 24, 2002 | 35.38 | 36.49 | 34.42 | 34.56 | 318,625 | -0.42(-1.21%) |
Apr 23, 2002 | 35.20 | 36.24 | 34.81 | 34.99 | 312,135 | -0.13(-0.37%) |
Apr 22, 2002 | 36.02 | 36.09 | 34.46 | 35.12 | 241,352 | -1.08(-3.00%) |
Apr 19, 2002 | 36.58 | 36.96 | 36.10 | 36.20 | 231,515 | -0.29(-0.78%) |
Apr 18, 2002 | 37.57 | 38.00 | 35.85 | 36.49 | 715,639 | -0.79(-2.12%) |
Apr 17, 2002 | 37.47 | 39.01 | 36.98 | 37.27 | 649,014 | -0.74(-1.95%) |
Apr 16, 2002 | 34.27 | 38.20 | 34.23 | 38.01 | 1,087,707 | +4.02(+11.84%) |
Apr 15, 2002 | 33.48 | 34.51 | 33.48 | 33.99 | 1,021,589 | +0.61(+1.83%) |
Apr 12, 2002 | 32.20 | 33.81 | 31.90 | 33.38 | 296,214 | +1.27(+3.96%) |
Apr 11, 2002 | 32.76 | 32.94 | 32.05 | 32.11 | 118,850 | -0.64(-1.95%) |
Apr 10, 2002 | 32.38 | 33.18 | 31.89 | 32.75 | 198,557 | +0.38(+1.19%) |
Apr 09, 2002 | 33.44 | 33.98 | 31.80 | 32.36 | 257,577 | -1.08(-3.24%) |
Apr 08, 2002 | 33.18 | 33.61 | 32.67 | 33.45 | 356,045 | -0.19(-0.56%) |
Apr 05, 2002 | 34.31 | 34.66 | 33.38 | 33.64 | 221,476 | -0.63(-1.84%) |
Apr 04, 2002 | 33.75 | 34.76 | 33.50 | 34.27 | 179,188 | +0.57(+1.70%) |
Apr 03, 2002 | 34.54 | 35.22 | 33.10 | 33.70 | 161,138 | -0.98(-2.82%) |
Apr 02, 2002 | 35.46 | 35.46 | 34.56 | 34.67 | 236,687 | -0.63(-1.79%) |
Apr 01, 2002 | 35.51 | 35.78 | 34.44 | 35.30 | 316,800 | -0.16(-0.44%) |
Mar 29, 2002 | 33.72 | 36.07 | 33.53 | 35.46 | 780,845 | +0.00(+0.00%) |
Mar 28, 2002 | 33.72 | 36.07 | 33.53 | 35.46 | 780,845 | +1.76(+5.21%) |
Mar 27, 2002 | 32.34 | 33.79 | 32.34 | 33.71 | 200,281 | +1.40(+4.33%) |
Mar 26, 2002 | 33.06 | 33.53 | 31.66 | 32.30 | 572,146 | -0.57(-1.74%) |
Mar 25, 2002 | 33.84 | 34.81 | 32.56 | 32.88 | 236,890 | -1.16(-3.42%) |
Mar 22, 2002 | 33.49 | 34.47 | 32.94 | 34.04 | 223,301 | +0.51(+1.53%) |
Mar 21, 2002 | 32.62 | 33.63 | 32.15 | 33.53 | 175,538 | +1.05(+3.22%) |
Mar 20, 2002 | 33.50 | 33.50 | 32.28 | 32.48 | 176,552 | -1.02(-3.03%) |
Mar 19, 2002 | 33.13 | 33.66 | 32.99 | 33.50 | 205,250 | +0.40(+1.22%) |
Mar 18, 2002 | 32.30 | 33.66 | 32.08 | 33.09 | 547,301 | +0.96(+2.98%) |
Mar 15, 2002 | 30.59 | 32.75 | 30.51 | 32.14 | 253,014 | +1.51(+4.93%) |
Mar 14, 2002 | 30.58 | 31.19 | 29.61 | 30.63 | 390,118 | +0.06(+0.19%) |
Mar 13, 2002 | 31.35 | 31.51 | 30.53 | 30.57 | 475,910 | -1.26(-3.97%) |
Mar 12, 2002 | 31.42 | 32.79 | 30.93 | 31.83 | 852,541 | -0.16(-0.49%) |
Mar 11, 2002 | 33.66 | 33.68 | 31.63 | 31.99 | 421,757 | -1.78(-5.26%) |
Mar 08, 2002 | 32.44 | 34.51 | 32.43 | 33.76 | 719,493 | +1.47(+4.55%) |
Mar 07, 2002 | 30.96 | 32.33 | 30.91 | 32.30 | 829,115 | +1.61(+5.24%) |
Mar 06, 2002 | 28.79 | 31.07 | 28.45 | 30.69 | 785,712 | +1.62(+5.56%) |
Mar 05, 2002 | 28.99 | 29.32 | 28.35 | 29.07 | 389,814 | -0.07(-0.24%) |
Mar 04, 2002 | 30.03 | 30.67 | 29.00 | 29.14 | 765,228 | -0.97(-3.21%) |
Mar 01, 2002 | 24.78 | 30.22 | 24.78 | 30.11 | 1,093,589 | +5.35(+21.63%) |
Feb 28, 2002 | 26.05 | 26.69 | 24.75 | 24.75 | 223,808 | -1.20(-4.64%) |
Feb 27, 2002 | 26.45 | 27.49 | 25.93 | 25.95 | 287,493 | -0.44(-1.68%) |
Feb 26, 2002 | 26.73 | 26.98 | 25.71 | 26.40 | 323,797 | -0.32(-1.18%) |
Feb 25, 2002 | 25.70 | 27.06 | 25.39 | 26.71 | 398,738 | +0.98(+3.79%) |
Feb 22, 2002 | 25.24 | 26.08 | 24.85 | 25.74 | 250,276 | +0.48(+1.91%) |
Feb 21, 2002 | 26.68 | 26.78 | 25.23 | 25.25 | 169,757 | -1.44(-5.39%) |
Feb 20, 2002 | 25.44 | 27.19 | 25.15 | 26.69 | 451,369 | +1.30(+5.13%) |
Feb 19, 2002 | 26.60 | 26.60 | 25.39 | 25.39 | 166,005 | -1.20(-4.52%) |
Feb 18, 2002 | 26.46 | 26.92 | 26.04 | 26.60 | 277,960 | +0.00(+0.00%) |
Feb 15, 2002 | 26.46 | 26.92 | 26.04 | 26.60 | 276,845 | +0.08(+0.30%) |
Feb 14, 2002 | 28.39 | 28.81 | 26.19 | 26.52 | 1,373,172 | -2.02(-7.08%) |
Feb 13, 2002 | 23.95 | 28.80 | 23.93 | 28.54 | 917,645 | +3.98(+16.22%) |
Feb 12, 2002 | 24.60 | 24.83 | 24.16 | 24.55 | 131,019 | -0.01(-0.04%) |
Feb 11, 2002 | 24.02 | 24.93 | 24.01 | 24.56 | 151,301 | +0.51(+2.13%) |
Feb 08, 2002 | 24.38 | 24.55 | 23.28 | 24.05 | 644,450 | -0.26(-1.05%) |
Feb 07, 2002 | 25.89 | 25.89 | 24.30 | 24.31 | 194,298 | -1.54(-5.95%) |
Feb 06, 2002 | 24.97 | 25.89 | 24.90 | 25.85 | 343,571 | +0.99(+3.97%) |
Feb 05, 2002 | 24.75 | 25.01 | 23.77 | 24.86 | 243,076 | -0.09(-0.36%) |
Feb 04, 2002 | 24.50 | 25.41 | 24.50 | 24.95 | 194,400 | +0.38(+1.57%) |
Feb 01, 2002 | 25.33 | 25.50 | 24.41 | 24.56 | 418,715 | -0.78(-3.07%) |
Jan 31, 2002 | 25.74 | 25.89 | 24.99 | 25.34 | 362,028 | -0.21(-0.81%) |
Jan 30, 2002 | 25.28 | 26.05 | 24.65 | 25.55 | 263,459 | +0.46(+1.85%) |
Jan 29, 2002 | 25.93 | 26.30 | 24.76 | 25.09 | 123,414 | -0.80(-3.09%) |
Jan 28, 2002 | 26.13 | 27.02 | 25.29 | 25.89 | 223,200 | -0.25(-0.94%) |
Jan 25, 2002 | 25.39 | 26.69 | 25.20 | 26.13 | 125,847 | +0.73(+2.87%) |
Jan 24, 2002 | 25.71 | 26.62 | 24.79 | 25.40 | 185,983 | -0.24(-0.92%) |
Jan 23, 2002 | 24.85 | 25.64 | 24.42 | 25.64 | 208,597 | +1.28(+5.26%) |
Jan 22, 2002 | 24.53 | 25.02 | 24.14 | 24.36 | 307,166 | -0.27(-1.08%) |
Jan 21, 2002 | 24.01 | 24.80 | 23.32 | 24.62 | 349,048 | +0.00(+0.00%) |
Jan 18, 2002 | 24.01 | 24.80 | 23.32 | 24.62 | 348,236 | +0.61(+2.55%) |
Jan 17, 2002 | 24.16 | 24.34 | 23.17 | 24.01 | 619,301 | +0.09(+0.37%) |
Jan 16, 2002 | 25.10 | 25.10 | 23.67 | 23.92 | 437,881 | -2.17(-8.31%) |
Jan 15, 2002 | 27.52 | 27.53 | 25.27 | 26.09 | 550,445 | -1.25(-4.58%) |
Jan 14, 2002 | 27.81 | 27.96 | 27.07 | 27.34 | 259,301 | -0.66(-2.36%) |
Jan 11, 2002 | 28.89 | 29.75 | 27.44 | 28.01 | 651,042 | -0.89(-3.07%) |
Jan 10, 2002 | 29.26 | 29.26 | 28.43 | 28.89 | 178,377 | +2.62(+9.98%) |