Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 28.99 | 29.94 | 28.99 | 29.14 | 389,900 | -0.73(-2.44%) |
May 28, 2002 | 29.25 | 30.03 | 29.25 | 29.87 | 241,700 | +0.63(+2.15%) |
May 27, 2002 | 29.80 | 29.80 | 28.68 | 29.24 | 290,700 | +0.00(+0.00%) |
May 24, 2002 | 29.80 | 29.80 | 28.68 | 29.24 | 289,700 | -0.81(-2.70%) |
May 23, 2002 | 30.08 | 30.17 | 28.75 | 30.05 | 377,900 | +0.06(+0.20%) |
May 22, 2002 | 29.45 | 30.39 | 29.15 | 29.99 | 498,000 | +0.47(+1.59%) |
May 21, 2002 | 31.05 | 31.25 | 29.50 | 29.52 | 154,900 | -1.42(-4.59%) |
May 20, 2002 | 31.36 | 31.39 | 30.62 | 30.94 | 139,600 | -0.42(-1.34%) |
May 17, 2002 | 32.26 | 32.71 | 30.79 | 31.36 | 449,000 | -0.55(-1.72%) |
May 16, 2002 | 31.85 | 32.51 | 31.54 | 31.91 | 309,900 | +0.06(+0.19%) |
May 15, 2002 | 31.50 | 32.85 | 30.84 | 31.85 | 569,300 | +0.54(+1.72%) |
May 14, 2002 | 30.90 | 32.05 | 30.90 | 31.31 | 391,600 | +0.70(+2.29%) |
May 13, 2002 | 29.20 | 30.75 | 28.95 | 30.61 | 280,200 | +1.87(+6.51%) |
May 10, 2002 | 30.00 | 30.22 | 28.42 | 28.74 | 364,000 | -0.95(-3.20%) |
May 09, 2002 | 31.48 | 31.70 | 29.68 | 29.69 | 678,200 | -2.06(-6.49%) |
May 08, 2002 | 29.00 | 31.75 | 29.00 | 31.75 | 513,400 | +3.68(+13.12%) |
May 07, 2002 | 28.80 | 28.85 | 26.70 | 28.07 | 922,600 | -0.34(-1.21%) |
May 06, 2002 | 28.51 | 29.25 | 28.22 | 28.41 | 346,200 | -0.09(-0.32%) |
May 03, 2002 | 29.95 | 29.95 | 28.25 | 28.50 | 1,080,600 | -1.36(-4.55%) |
May 02, 2002 | 29.98 | 31.85 | 29.16 | 29.86 | 691,300 | -0.15(-0.50%) |
May 01, 2002 | 29.66 | 30.55 | 28.58 | 30.01 | 702,700 | +0.38(+1.28%) |
Apr 30, 2002 | 29.16 | 30.14 | 29.14 | 29.63 | 662,600 | +0.41(+1.40%) |
Apr 29, 2002 | 28.89 | 30.21 | 27.87 | 29.22 | 1,132,300 | -0.28(-0.95%) |
Apr 26, 2002 | 32.42 | 32.95 | 28.30 | 29.50 | 1,285,200 | -2.44(-7.64%) |
Apr 25, 2002 | 31.37 | 32.23 | 30.71 | 31.94 | 790,700 | +0.41(+1.30%) |
Apr 24, 2002 | 32.85 | 33.34 | 31.40 | 31.53 | 447,900 | -0.81(-2.50%) |
Apr 23, 2002 | 33.70 | 34.30 | 31.75 | 32.34 | 465,100 | -1.21(-3.61%) |
Apr 22, 2002 | 33.65 | 33.66 | 32.80 | 33.55 | 213,700 | -0.44(-1.29%) |
Apr 19, 2002 | 34.36 | 35.10 | 33.35 | 33.99 | 517,500 | -0.41(-1.19%) |
Apr 18, 2002 | 35.74 | 36.39 | 33.10 | 34.40 | 1,289,400 | -2.30(-6.27%) |
Apr 17, 2002 | 37.57 | 38.40 | 36.45 | 36.70 | 932,200 | -0.75(-2.00%) |
Apr 16, 2002 | 36.22 | 38.80 | 36.22 | 37.45 | 750,800 | +1.53(+4.26%) |
Apr 15, 2002 | 36.26 | 36.30 | 35.47 | 35.92 | 437,800 | -0.05(-0.14%) |
Apr 12, 2002 | 34.89 | 36.16 | 34.62 | 35.97 | 820,100 | +2.42(+7.21%) |
Apr 11, 2002 | 34.36 | 34.45 | 33.37 | 33.55 | 287,500 | -0.95(-2.75%) |
Apr 10, 2002 | 33.75 | 34.50 | 33.40 | 34.50 | 420,500 | +0.80(+2.38%) |
Apr 09, 2002 | 33.81 | 34.78 | 32.85 | 33.70 | 352,100 | -0.03(-0.09%) |
Apr 08, 2002 | 33.34 | 33.93 | 31.70 | 33.73 | 895,800 | -0.24(-0.71%) |
Apr 05, 2002 | 33.81 | 34.50 | 32.77 | 33.97 | 320,700 | +0.18(+0.53%) |
Apr 04, 2002 | 32.81 | 33.97 | 32.29 | 33.79 | 544,800 | +0.76(+2.30%) |
Apr 03, 2002 | 34.15 | 35.02 | 32.95 | 33.03 | 652,400 | -0.84(-2.48%) |
Apr 02, 2002 | 34.79 | 34.94 | 33.86 | 33.87 | 253,200 | -1.32(-3.75%) |
Apr 01, 2002 | 34.75 | 35.43 | 34.00 | 35.19 | 490,500 | +0.19(+0.54%) |
Mar 29, 2002 | 32.60 | 35.84 | 32.25 | 35.00 | 2,891,600 | +0.00(+0.00%) |
Mar 28, 2002 | 32.60 | 35.84 | 32.25 | 35.00 | 2,891,500 | +4.50(+14.75%) |
Mar 27, 2002 | 29.91 | 30.79 | 29.80 | 30.50 | 227,300 | +0.23(+0.76%) |
Mar 26, 2002 | 30.00 | 30.60 | 29.30 | 30.27 | 387,400 | +0.37(+1.24%) |
Mar 25, 2002 | 32.07 | 32.24 | 29.61 | 29.90 | 422,700 | -2.06(-6.45%) |
Mar 22, 2002 | 31.50 | 32.20 | 31.27 | 31.96 | 468,900 | +0.64(+2.04%) |
Mar 21, 2002 | 29.74 | 31.59 | 29.61 | 31.32 | 538,500 | +1.71(+5.78%) |
Mar 20, 2002 | 30.56 | 30.57 | 29.61 | 29.61 | 460,900 | -0.99(-3.24%) |
Mar 19, 2002 | 30.41 | 31.07 | 30.26 | 30.60 | 269,000 | +0.17(+0.56%) |
Mar 18, 2002 | 30.10 | 31.35 | 29.90 | 30.43 | 262,200 | +0.58(+1.94%) |
Mar 15, 2002 | 28.75 | 30.35 | 28.75 | 29.85 | 293,600 | +0.69(+2.37%) |
Mar 14, 2002 | 28.83 | 29.65 | 28.71 | 29.16 | 224,100 | +0.53(+1.85%) |
Mar 13, 2002 | 29.80 | 29.80 | 28.63 | 28.63 | 524,600 | -1.32(-4.41%) |
Mar 12, 2002 | 30.12 | 30.70 | 29.37 | 29.95 | 621,200 | -0.77(-2.51%) |
Mar 11, 2002 | 31.66 | 31.71 | 30.16 | 30.72 | 331,200 | -0.93(-2.94%) |
Mar 08, 2002 | 31.01 | 32.59 | 31.01 | 31.65 | 540,100 | +0.94(+3.06%) |
Mar 07, 2002 | 30.51 | 31.41 | 30.25 | 30.71 | 299,300 | +0.66(+2.20%) |
Mar 06, 2002 | 31.45 | 31.50 | 29.84 | 30.05 | 522,100 | -1.41(-4.48%) |
Mar 05, 2002 | 30.01 | 32.00 | 30.00 | 31.46 | 836,300 | +1.13(+3.73%) |
Mar 04, 2002 | 27.95 | 30.73 | 27.46 | 30.33 | 912,700 | +2.58(+9.30%) |