Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 64.25 | 64.40 | 62.30 | 64.25 | 1,392 | +0.97(+1.53%) |
May 28, 2002 | 66.36 | 66.36 | 63.28 | 63.28 | 1,107 | -3.15(-4.74%) |
May 27, 2002 | 65.94 | 66.43 | 63.84 | 66.43 | 864 | +2.03(+3.15%) |
May 24, 2002 | 65.94 | 65.94 | 64.40 | 64.40 | 864 | -2.10(-3.16%) |
May 23, 2002 | 67.89 | 68.04 | 65.24 | 66.50 | 1,664 | -1.39(-2.04%) |
May 22, 2002 | 66.64 | 67.89 | 66.50 | 67.89 | 421 | -0.42(-0.62%) |
May 21, 2002 | 66.64 | 70.00 | 66.64 | 68.31 | 985 | +0.14(+0.21%) |
May 20, 2002 | 69.58 | 69.86 | 65.38 | 68.17 | 1,607 | -1.69(-2.42%) |
May 17, 2002 | 70.00 | 70.00 | 65.10 | 69.86 | 914 | +1.26(+1.84%) |
May 16, 2002 | 69.72 | 70.00 | 68.60 | 68.60 | 2,207 | -1.12(-1.61%) |
May 15, 2002 | 68.60 | 70.00 | 66.50 | 69.72 | 12,392 | -0.28(-0.40%) |
May 14, 2002 | 68.88 | 70.70 | 67.34 | 70.00 | 7,328 | +1.82(+2.67%) |
May 13, 2002 | 66.50 | 68.88 | 63.00 | 68.18 | 1,321 | +3.79(+5.89%) |
May 10, 2002 | 68.88 | 68.88 | 63.56 | 64.39 | 2,014 | -5.60(-8.00%) |
May 09, 2002 | 69.79 | 70.28 | 65.10 | 69.99 | 2,014 | -0.01(-0.02%) |
May 08, 2002 | 68.04 | 70.00 | 65.79 | 70.00 | 6,714 | +2.11(+3.11%) |
May 07, 2002 | 67.83 | 71.40 | 64.40 | 67.89 | 4,678 | +0.27(+0.39%) |
May 06, 2002 | 69.86 | 69.86 | 67.34 | 67.62 | 1,164 | -2.38(-3.40%) |
May 03, 2002 | 69.86 | 70.00 | 68.46 | 70.00 | 3,650 | +0.00(+0.00%) |
May 02, 2002 | 70.42 | 72.10 | 70.00 | 70.00 | 2,657 | -0.98(-1.38%) |
May 01, 2002 | 70.00 | 73.50 | 69.44 | 70.98 | 10,321 | +0.98(+1.40%) |
Apr 30, 2002 | 71.40 | 71.40 | 68.60 | 70.00 | 3,807 | +0.00(+0.00%) |
Apr 29, 2002 | 71.12 | 72.52 | 68.60 | 70.00 | 11,178 | +0.84(+1.21%) |
Apr 26, 2002 | 68.74 | 71.40 | 68.60 | 69.16 | 2,035 | -1.54(-2.18%) |
Apr 25, 2002 | 68.46 | 72.10 | 68.18 | 70.70 | 10,707 | +2.66(+3.91%) |
Apr 24, 2002 | 69.86 | 69.86 | 68.04 | 68.04 | 4,471 | -1.81(-2.59%) |
Apr 23, 2002 | 70.00 | 70.00 | 68.60 | 69.85 | 5,871 | -1.41(-1.98%) |
Apr 22, 2002 | 69.30 | 71.26 | 68.60 | 71.26 | 2,585 | +0.85(+1.21%) |
Apr 19, 2002 | 71.12 | 71.40 | 69.72 | 70.41 | 2,542 | -0.84(-1.18%) |
Apr 18, 2002 | 71.40 | 71.81 | 69.30 | 71.25 | 16,257 | +0.69(+0.97%) |
Apr 17, 2002 | 72.52 | 72.80 | 69.72 | 70.56 | 11,157 | -1.82(-2.51%) |
Apr 16, 2002 | 70.00 | 73.64 | 69.02 | 72.38 | 60,185 | +3.50(+5.08%) |
Apr 15, 2002 | 66.50 | 69.29 | 66.50 | 68.88 | 2,100 | +2.38(+3.58%) |
Apr 12, 2002 | 66.50 | 68.88 | 66.50 | 66.50 | 835 | -1.67(-2.44%) |
Apr 11, 2002 | 67.48 | 68.18 | 65.80 | 68.17 | 2,621 | -1.81(-2.59%) |
Apr 10, 2002 | 68.46 | 70.00 | 67.34 | 69.98 | 614 | +1.94(+2.85%) |
Apr 09, 2002 | 68.46 | 69.30 | 67.76 | 68.04 | 4,535 | -1.26(-1.82%) |
Apr 08, 2002 | 68.60 | 70.56 | 66.50 | 69.30 | 3,171 | +0.15(+0.22%) |
Apr 05, 2002 | 70.70 | 70.70 | 68.60 | 69.15 | 871 | -0.85(-1.22%) |
Apr 04, 2002 | 70.00 | 70.70 | 68.60 | 70.00 | 1,457 | +1.12(+1.63%) |
Apr 03, 2002 | 70.70 | 70.70 | 68.60 | 68.88 | 2,742 | -1.68(-2.38%) |
Apr 02, 2002 | 70.70 | 70.84 | 68.60 | 70.56 | 9,364 | +0.84(+1.20%) |
Apr 01, 2002 | 68.46 | 69.72 | 66.64 | 69.72 | 1,535 | +0.56(+0.81%) |
Mar 29, 2002 | 68.46 | 69.99 | 67.62 | 69.16 | 3,035 | +0.00(+0.00%) |
Mar 28, 2002 | 68.46 | 69.99 | 67.62 | 69.16 | 3,035 | +0.56(+0.82%) |
Mar 27, 2002 | 69.30 | 70.00 | 68.60 | 68.60 | 1,207 | -1.26(-1.80%) |
Mar 26, 2002 | 69.86 | 69.86 | 68.46 | 69.86 | 4,471 | -0.13(-0.18%) |
Mar 25, 2002 | 70.56 | 70.70 | 68.60 | 69.99 | 3,535 | +0.69(+0.99%) |
Mar 22, 2002 | 68.60 | 70.84 | 67.20 | 69.30 | 37,971 | +2.52(+3.77%) |
Mar 21, 2002 | 66.92 | 68.18 | 65.24 | 66.78 | 1,221 | +0.00(+0.00%) |
Mar 20, 2002 | 66.92 | 68.32 | 66.78 | 66.78 | 2,728 | -1.82(-2.65%) |
Mar 19, 2002 | 68.88 | 69.72 | 66.78 | 68.60 | 3,785 | +1.12(+1.66%) |
Mar 18, 2002 | 65.38 | 69.30 | 64.68 | 67.48 | 4,471 | +1.12(+1.69%) |
Mar 15, 2002 | 64.40 | 66.36 | 62.58 | 66.36 | 4,364 | +1.40(+2.16%) |
Mar 14, 2002 | 68.88 | 68.88 | 63.98 | 64.96 | 6,657 | -5.04(-7.20%) |
Mar 13, 2002 | 70.70 | 70.70 | 68.32 | 70.00 | 4,085 | -0.56(-0.79%) |
Mar 12, 2002 | 70.42 | 70.70 | 69.30 | 70.56 | 2,964 | -0.84(-1.18%) |
Mar 11, 2002 | 70.28 | 71.40 | 68.32 | 71.40 | 8,614 | +1.54(+2.20%) |
Mar 08, 2002 | 68.32 | 70.00 | 67.90 | 69.86 | 6,042 | +1.26(+1.84%) |
Mar 07, 2002 | 72.10 | 72.10 | 67.62 | 68.60 | 13,064 | -3.64(-5.04%) |
Mar 06, 2002 | 75.18 | 75.60 | 70.56 | 72.24 | 14,800 | -3.36(-4.44%) |
Mar 05, 2002 | 66.36 | 84.00 | 65.38 | 75.60 | 69,250 | +16.24(+27.36%) |
Mar 04, 2002 | 59.50 | 60.34 | 57.68 | 59.36 | 2,635 | -0.13(-0.21%) |