Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 33.88 | 33.88 | 33.46 | 33.54 | 1,970 | +1.56(+4.88%) |
May 28, 2002 | 32.48 | 32.48 | 31.33 | 31.98 | 27,189 | -0.99(-3.00%) |
May 27, 2002 | 33.13 | 33.21 | 32.97 | 32.97 | 5,648 | +0.00(+0.00%) |
May 24, 2002 | 33.13 | 33.21 | 32.97 | 32.97 | 5,648 | -0.65(-1.93%) |
May 23, 2002 | 33.69 | 34.45 | 33.57 | 33.61 | 3,809 | -0.88(-2.56%) |
May 22, 2002 | 34.45 | 34.50 | 34.38 | 34.50 | 394 | +0.84(+2.51%) |
May 21, 2002 | 33.65 | 33.65 | 33.65 | 33.65 | 394 | +0.13(+0.39%) |
May 20, 2002 | 33.50 | 33.55 | 33.50 | 33.52 | 3,283 | +1.20(+3.72%) |
May 17, 2002 | 32.28 | 32.32 | 32.24 | 32.32 | 1,576 | +0.82(+2.61%) |
May 16, 2002 | 31.59 | 31.59 | 31.48 | 31.50 | 1,313 | +0.24(+0.78%) |
May 15, 2002 | 30.80 | 31.29 | 30.80 | 31.25 | 3,546 | +0.15(+0.49%) |
May 14, 2002 | 31.02 | 31.10 | 31.02 | 31.10 | 656 | -0.65(-2.04%) |
May 13, 2002 | 31.72 | 31.75 | 31.67 | 31.75 | 919 | -0.34(-1.07%) |
May 10, 2002 | 31.75 | 32.09 | 31.75 | 32.09 | 7,224 | +1.03(+3.31%) |
May 09, 2002 | 31.13 | 31.13 | 31.06 | 31.06 | 394 | -0.57(-1.81%) |
May 08, 2002 | 31.75 | 31.75 | 31.59 | 31.63 | 2,364 | -0.30(-0.95%) |
May 07, 2002 | 31.98 | 31.98 | 31.94 | 31.94 | 1,576 | +0.26(+0.82%) |
May 06, 2002 | 31.67 | 31.68 | 31.67 | 31.68 | 262 | +0.27(+0.85%) |
May 03, 2002 | 31.50 | 31.50 | 31.41 | 31.41 | 919 | +0.10(+0.32%) |
May 02, 2002 | 31.40 | 31.42 | 31.31 | 31.31 | 4,859 | -0.24(-0.77%) |
May 01, 2002 | 31.52 | 31.56 | 31.52 | 31.56 | 394 | +0.00(+0.00%) |
Apr 30, 2002 | 31.56 | 31.56 | 31.50 | 31.56 | 656 | +0.34(+1.10%) |
Apr 29, 2002 | 31.21 | 31.21 | 31.21 | 31.21 | 13,135 | +0.19(+0.61%) |
Apr 26, 2002 | 31.06 | 31.11 | 31.02 | 31.02 | 78,810 | +1.10(+3.69%) |
Apr 25, 2002 | 29.96 | 29.99 | 29.88 | 29.92 | 2,889 | +0.30(+1.03%) |
Apr 24, 2002 | 29.54 | 29.62 | 29.54 | 29.62 | 1,182 | +0.08(+0.26%) |
Apr 23, 2002 | 29.65 | 29.65 | 29.54 | 29.54 | 1,050 | -0.08(-0.26%) |
Apr 22, 2002 | 29.61 | 29.62 | 29.61 | 29.62 | 394 | +0.30(+1.04%) |
Apr 19, 2002 | 29.31 | 29.31 | 29.31 | 29.31 | 131 | -0.14(-0.49%) |
Apr 18, 2002 | 29.31 | 29.46 | 29.31 | 29.46 | 656 | +0.41(+1.42%) |
Apr 17, 2002 | 29.01 | 29.08 | 29.01 | 29.04 | 1,050 | +0.04(+0.13%) |
Apr 16, 2002 | 28.78 | 29.01 | 28.70 | 29.01 | 2,232 | +0.30(+1.06%) |
Apr 15, 2002 | 28.51 | 28.70 | 28.51 | 28.70 | 1,313 | +0.38(+1.34%) |
Apr 12, 2002 | 28.28 | 28.32 | 28.28 | 28.32 | 394 | -0.46(-1.59%) |
Apr 11, 2002 | 29.01 | 29.01 | 28.78 | 28.78 | 4,071 | -0.53(-1.82%) |
Apr 10, 2002 | 29.20 | 29.31 | 29.20 | 29.31 | 1,444 | +0.08(+0.26%) |
Apr 09, 2002 | 29.31 | 29.31 | 29.23 | 29.23 | 1,182 | +0.23(+0.79%) |
Apr 08, 2002 | 29.04 | 29.04 | 28.93 | 29.01 | 1,838 | -0.27(-0.91%) |
Apr 05, 2002 | 29.23 | 29.27 | 29.20 | 29.27 | 1,444 | +0.23(+0.79%) |
Apr 04, 2002 | 28.93 | 29.11 | 28.93 | 29.04 | 1,707 | +1.21(+4.35%) |
Apr 03, 2002 | 27.83 | 27.83 | 27.83 | 27.83 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 27.86 | 27.86 | 27.83 | 27.83 | 262 | +0.35(+1.27%) |
Apr 01, 2002 | 27.13 | 27.52 | 27.13 | 27.48 | 2,495 | -1.22(-4.24%) |
Mar 29, 2002 | 28.59 | 28.70 | 28.55 | 28.70 | 1,444 | +0.00(+0.00%) |
Mar 28, 2002 | 28.59 | 28.70 | 28.55 | 28.70 | 1,444 | +0.88(+3.15%) |
Mar 27, 2002 | 27.75 | 27.83 | 27.71 | 27.83 | 2,101 | -0.02(-0.05%) |
Mar 26, 2002 | 27.64 | 27.86 | 27.64 | 27.84 | 2,495 | -0.48(-1.69%) |
Mar 25, 2002 | 28.25 | 28.36 | 28.25 | 28.32 | 788 | -0.49(-1.72%) |
Mar 22, 2002 | 28.85 | 28.85 | 28.78 | 28.82 | 3,021 | -0.67(-2.27%) |
Mar 21, 2002 | 29.43 | 29.50 | 29.43 | 29.49 | 3,415 | +0.14(+0.47%) |
Mar 20, 2002 | 29.39 | 29.39 | 29.35 | 29.35 | 788 | +0.42(+1.45%) |
Mar 19, 2002 | 28.93 | 28.93 | 28.93 | 28.93 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 29.01 | 29.12 | 28.93 | 28.93 | 1,576 | -1.22(-4.04%) |
Mar 15, 2002 | 30.11 | 30.15 | 30.11 | 30.15 | 262 | +0.19(+0.64%) |
Mar 14, 2002 | 29.96 | 29.96 | 29.96 | 29.96 | 131 | +0.72(+2.47%) |
Mar 13, 2002 | 29.23 | 29.23 | 29.23 | 29.23 | 7,224 | -1.45(-4.71%) |
Mar 12, 2002 | 30.68 | 30.68 | 30.68 | 30.68 | 525 | -0.65(-2.07%) |
Mar 11, 2002 | 31.33 | 31.33 | 31.33 | 31.33 | 131 | -0.30(-0.96%) |
Mar 08, 2002 | 31.52 | 31.71 | 31.52 | 31.63 | 1,970 | +0.69(+2.21%) |
Mar 07, 2002 | 30.68 | 30.95 | 30.68 | 30.95 | 2,889 | +0.84(+2.78%) |
Mar 06, 2002 | 30.15 | 30.22 | 30.11 | 30.11 | 2,101 | -0.95(-3.06%) |
Mar 05, 2002 | 30.99 | 31.06 | 30.99 | 31.06 | 262 | +0.04(+0.12%) |
Mar 04, 2002 | 30.38 | 31.12 | 30.38 | 31.02 | 25,613 | +1.14(+3.82%) |