Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 29.02 | 29.25 | 28.47 | 28.94 | 10,915 | -0.69(-2.33%) |
May 28, 2002 | 29.55 | 29.63 | 28.83 | 29.63 | 18,085 | +0.48(+1.63%) |
May 27, 2002 | 28.41 | 29.73 | 28.41 | 29.16 | 12,413 | +0.00(+0.00%) |
May 24, 2002 | 28.41 | 29.73 | 28.41 | 29.16 | 11,985 | -0.05(-0.16%) |
May 23, 2002 | 28.55 | 29.48 | 28.54 | 29.20 | 25,576 | +0.51(+1.79%) |
May 22, 2002 | 29.05 | 29.05 | 28.69 | 28.69 | 4,066 | -0.36(-1.25%) |
May 21, 2002 | 29.44 | 29.81 | 28.85 | 29.05 | 10,487 | -0.06(-0.19%) |
May 20, 2002 | 29.98 | 30.01 | 29.11 | 29.11 | 5,029 | -0.30(-1.02%) |
May 17, 2002 | 31.02 | 29.91 | 29.41 | 29.41 | 3,638 | -0.12(-0.41%) |
May 16, 2002 | 31.02 | 31.02 | 29.24 | 29.53 | 21,295 | -0.88(-2.89%) |
May 15, 2002 | 29.90 | 31.02 | 29.90 | 30.41 | 31,890 | +0.04(+0.12%) |
May 14, 2002 | 28.74 | 30.37 | 28.74 | 30.37 | 27,716 | +1.85(+6.49%) |
May 13, 2002 | 28.64 | 29.38 | 28.52 | 28.52 | 16,266 | -0.07(-0.26%) |
May 10, 2002 | 29.01 | 29.82 | 28.59 | 28.59 | 17,657 | -0.47(-1.61%) |
May 09, 2002 | 30.15 | 30.15 | 29.06 | 29.06 | 6,848 | -1.04(-3.45%) |
May 08, 2002 | 30.28 | 30.41 | 29.87 | 30.10 | 10,594 | +0.16(+0.53%) |
May 07, 2002 | 30.17 | 30.70 | 29.94 | 29.94 | 15,731 | +0.16(+0.53%) |
May 06, 2002 | 30.98 | 31.04 | 29.77 | 29.78 | 15,303 | -1.14(-3.69%) |
May 03, 2002 | 29.69 | 30.92 | 29.68 | 30.92 | 19,155 | +1.08(+3.63%) |
May 02, 2002 | 29.25 | 30.76 | 29.16 | 29.84 | 24,506 | -0.81(-2.65%) |
May 01, 2002 | 29.95 | 30.65 | 29.34 | 30.65 | 24,506 | +0.70(+2.34%) |
Apr 30, 2002 | 29.86 | 29.95 | 29.72 | 29.95 | 13,162 | +0.11(+0.38%) |
Apr 29, 2002 | 29.34 | 29.89 | 29.34 | 29.84 | 11,450 | +0.45(+1.53%) |
Apr 26, 2002 | 29.52 | 29.67 | 29.39 | 29.39 | 9,203 | -0.13(-0.44%) |
Apr 25, 2002 | 29.81 | 29.81 | 29.32 | 29.52 | 28,465 | -0.35(-1.16%) |
Apr 24, 2002 | 29.34 | 29.89 | 29.06 | 29.87 | 9,203 | +0.76(+2.60%) |
Apr 23, 2002 | 29.16 | 29.22 | 28.58 | 29.11 | 38,739 | +0.42(+1.47%) |
Apr 22, 2002 | 28.97 | 29.25 | 28.50 | 28.69 | 9,417 | -0.19(-0.65%) |
Apr 19, 2002 | 28.78 | 29.09 | 28.22 | 28.87 | 5,350 | +0.65(+2.32%) |
Apr 18, 2002 | 29.66 | 29.99 | 28.22 | 28.22 | 30,499 | +0.00(+0.00%) |
Apr 17, 2002 | 29.88 | 29.89 | 28.22 | 28.22 | 16,266 | -1.40(-4.73%) |
Apr 16, 2002 | 29.71 | 29.87 | 29.44 | 29.62 | 14,125 | -0.08(-0.28%) |
Apr 15, 2002 | 29.10 | 29.71 | 29.10 | 29.71 | 7,383 | +0.62(+2.12%) |
Apr 12, 2002 | 28.03 | 29.09 | 28.03 | 29.09 | 15,410 | +1.24(+4.46%) |
Apr 11, 2002 | 27.80 | 28.00 | 27.66 | 27.85 | 13,697 | +0.09(+0.34%) |
Apr 10, 2002 | 27.52 | 27.80 | 27.47 | 27.75 | 5,671 | +0.36(+1.33%) |
Apr 09, 2002 | 27.80 | 27.80 | 27.19 | 27.39 | 15,945 | -0.36(-1.31%) |
Apr 08, 2002 | 27.35 | 27.75 | 26.85 | 27.75 | 5,457 | +0.40(+1.47%) |
Apr 05, 2002 | 27.07 | 27.36 | 27.07 | 27.35 | 5,564 | +0.25(+0.93%) |
Apr 04, 2002 | 27.10 | 27.35 | 26.91 | 27.10 | 4,815 | +0.00(+0.00%) |
Apr 03, 2002 | 27.10 | 27.29 | 27.05 | 27.10 | 37,241 | +0.00(+0.00%) |
Apr 02, 2002 | 27.23 | 27.33 | 27.05 | 27.10 | 5,457 | +0.00(+0.00%) |
Apr 01, 2002 | 26.92 | 27.33 | 26.92 | 27.10 | 16,159 | +0.17(+0.62%) |
Mar 29, 2002 | 26.87 | 27.09 | 26.73 | 26.93 | 20,867 | +0.00(+0.00%) |
Mar 28, 2002 | 26.87 | 27.09 | 26.73 | 26.93 | 20,439 | +0.07(+0.24%) |
Mar 27, 2002 | 26.63 | 26.87 | 26.59 | 26.87 | 1,712 | +0.00(+0.00%) |
Mar 26, 2002 | 26.18 | 26.87 | 26.16 | 26.87 | 90,106 | +0.53(+2.02%) |
Mar 25, 2002 | 26.16 | 26.40 | 26.16 | 26.33 | 19,262 | +0.17(+0.64%) |
Mar 22, 2002 | 26.26 | 26.30 | 26.16 | 26.16 | 21,616 | -0.14(-0.53%) |
Mar 21, 2002 | 26.26 | 26.30 | 26.08 | 26.30 | 9,524 | +0.05(+0.18%) |
Mar 20, 2002 | 26.16 | 26.26 | 26.16 | 26.26 | 13,590 | +0.05(+0.18%) |
Mar 19, 2002 | 26.16 | 26.22 | 26.16 | 26.21 | 16,159 | +0.00(+0.00%) |
Mar 18, 2002 | 26.39 | 26.40 | 26.09 | 26.21 | 32,746 | +0.05(+0.18%) |
Mar 15, 2002 | 26.28 | 26.35 | 26.12 | 26.16 | 12,627 | -0.14(-0.53%) |
Mar 14, 2002 | 26.19 | 26.30 | 26.16 | 26.30 | 10,380 | +0.14(+0.54%) |
Mar 13, 2002 | 26.21 | 26.21 | 26.16 | 26.16 | 4,922 | +0.02(+0.07%) |
Mar 12, 2002 | 26.26 | 26.26 | 26.15 | 26.15 | 7,276 | -0.02(-0.07%) |
Mar 11, 2002 | 26.08 | 26.26 | 26.05 | 26.16 | 18,620 | -0.05(-0.18%) |
Mar 08, 2002 | 26.16 | 26.22 | 26.07 | 26.21 | 45,481 | +0.05(+0.18%) |
Mar 07, 2002 | 25.98 | 26.22 | 25.98 | 26.16 | 22,258 | +0.00(+0.00%) |
Mar 06, 2002 | 26.09 | 26.23 | 25.74 | 26.16 | 13,269 | +0.46(+1.78%) |
Mar 05, 2002 | 26.16 | 26.28 | 25.71 | 25.71 | 7,919 | -0.55(-2.10%) |
Mar 04, 2002 | 26.07 | 26.26 | 25.98 | 26.26 | 9,524 | +0.23(+0.90%) |