Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 67.00 | 67.40 | 66.00 | 67.40 | 67,275 | +3.00(+4.66%) |
May 28, 2002 | 66.00 | 67.00 | 63.80 | 64.40 | 175,910 | -1.20(-1.83%) |
May 27, 2002 | 64.40 | 69.80 | 63.60 | 65.60 | 195,545 | +0.00(+0.00%) |
May 24, 2002 | 64.40 | 69.80 | 63.60 | 65.60 | 195,545 | +1.20(+1.86%) |
May 23, 2002 | 62.40 | 65.20 | 62.40 | 64.40 | 277,635 | +1.40(+2.22%) |
May 22, 2002 | 65.00 | 66.00 | 63.00 | 63.00 | 137,970 | -3.60(-5.41%) |
May 21, 2002 | 65.60 | 67.00 | 65.00 | 66.60 | 127,125 | -0.40(-0.60%) |
May 20, 2002 | 66.40 | 67.00 | 64.00 | 67.00 | 110,600 | +0.40(+0.60%) |
May 17, 2002 | 66.00 | 68.20 | 65.00 | 66.60 | 300,420 | +1.40(+2.15%) |
May 16, 2002 | 61.20 | 65.80 | 60.40 | 65.20 | 205,750 | +4.00(+6.54%) |
May 15, 2002 | 61.20 | 61.80 | 60.60 | 61.20 | 53,350 | -0.20(-0.33%) |
May 14, 2002 | 60.40 | 61.80 | 60.40 | 61.40 | 187,195 | +1.20(+1.99%) |
May 13, 2002 | 61.40 | 62.00 | 60.00 | 60.20 | 85,305 | -1.80(-2.90%) |
May 10, 2002 | 62.60 | 63.40 | 59.60 | 62.00 | 118,345 | -1.20(-1.90%) |
May 09, 2002 | 63.60 | 64.40 | 63.20 | 63.20 | 234,300 | -0.40(-0.63%) |
May 08, 2002 | 64.00 | 66.00 | 63.40 | 63.60 | 457,850 | +0.00(+0.00%) |
May 07, 2002 | 66.20 | 67.40 | 63.00 | 63.60 | 142,425 | -2.80(-4.22%) |
May 06, 2002 | 65.20 | 66.40 | 61.80 | 66.40 | 198,090 | +1.20(+1.84%) |
May 03, 2002 | 65.20 | 67.00 | 63.00 | 65.20 | 310,060 | +0.00(+0.00%) |
May 02, 2002 | 65.00 | 65.60 | 64.00 | 65.20 | 106,070 | +0.60(+0.93%) |
May 01, 2002 | 65.00 | 66.20 | 63.80 | 64.60 | 126,060 | +1.20(+1.89%) |
Apr 30, 2002 | 63.60 | 64.00 | 57.00 | 63.40 | 276,355 | -0.60(-0.94%) |
Apr 29, 2002 | 70.80 | 70.80 | 62.60 | 64.00 | 873,450 | -6.40(-9.09%) |
Apr 26, 2002 | 74.20 | 75.60 | 68.20 | 70.40 | 302,490 | -3.60(-4.86%) |
Apr 25, 2002 | 81.80 | 82.00 | 70.20 | 74.00 | 333,530 | -4.40(-5.61%) |
Apr 24, 2002 | 82.00 | 83.20 | 77.40 | 78.40 | 246,880 | -3.20(-3.92%) |
Apr 23, 2002 | 79.60 | 82.60 | 78.20 | 81.60 | 113,180 | +3.40(+4.35%) |
Apr 22, 2002 | 78.40 | 79.00 | 77.20 | 78.20 | 87,085 | -1.20(-1.51%) |
Apr 19, 2002 | 80.00 | 80.40 | 78.00 | 79.40 | 62,940 | -0.40(-0.50%) |
Apr 18, 2002 | 82.00 | 82.20 | 77.20 | 79.80 | 230,020 | -2.60(-3.16%) |
Apr 17, 2002 | 82.60 | 83.00 | 82.00 | 82.40 | 129,095 | +0.00(+0.00%) |
Apr 16, 2002 | 82.00 | 83.00 | 81.60 | 82.40 | 150,740 | +0.20(+0.24%) |
Apr 15, 2002 | 83.20 | 84.80 | 81.00 | 82.20 | 126,995 | -0.80(-0.96%) |
Apr 12, 2002 | 84.80 | 85.00 | 79.00 | 83.00 | 282,365 | -1.40(-1.66%) |
Apr 11, 2002 | 79.40 | 84.80 | 79.20 | 84.40 | 471,415 | +6.00(+7.65%) |
Apr 10, 2002 | 79.00 | 79.40 | 77.60 | 78.40 | 396,225 | +4.00(+5.38%) |
Apr 09, 2002 | 72.40 | 76.00 | 72.00 | 74.40 | 298,935 | +4.80(+6.90%) |
Apr 08, 2002 | 67.80 | 70.00 | 66.40 | 69.60 | 85,425 | +1.80(+2.65%) |
Apr 05, 2002 | 68.20 | 68.60 | 67.60 | 67.80 | 48,860 | +0.20(+0.30%) |
Apr 04, 2002 | 66.80 | 68.40 | 66.40 | 67.60 | 102,010 | +0.40(+0.60%) |
Apr 03, 2002 | 67.40 | 68.40 | 66.60 | 67.20 | 112,850 | -0.20(-0.30%) |
Apr 02, 2002 | 70.00 | 70.00 | 67.20 | 67.40 | 118,985 | -2.60(-3.71%) |
Apr 01, 2002 | 68.20 | 70.80 | 67.00 | 70.00 | 148,485 | +0.80(+1.16%) |
Mar 29, 2002 | 69.60 | 70.60 | 68.00 | 69.20 | 97,625 | +0.00(+0.00%) |
Mar 28, 2002 | 69.60 | 70.60 | 68.00 | 69.20 | 97,625 | +1.60(+2.37%) |
Mar 27, 2002 | 69.20 | 69.80 | 66.00 | 67.60 | 136,085 | -1.40(-2.03%) |
Mar 26, 2002 | 70.60 | 70.80 | 68.60 | 69.00 | 80,380 | -1.00(-1.43%) |
Mar 25, 2002 | 73.00 | 73.20 | 70.00 | 70.00 | 135,820 | -1.40(-1.96%) |
Mar 22, 2002 | 68.20 | 72.40 | 68.00 | 71.40 | 162,125 | +2.80(+4.08%) |
Mar 21, 2002 | 70.40 | 71.00 | 66.00 | 68.60 | 242,935 | -3.80(-5.25%) |
Mar 20, 2002 | 73.80 | 74.00 | 71.20 | 72.40 | 89,920 | -0.60(-0.82%) |
Mar 19, 2002 | 69.00 | 73.00 | 68.00 | 73.00 | 230,525 | +5.20(+7.67%) |
Mar 18, 2002 | 69.20 | 71.60 | 67.60 | 67.80 | 126,125 | -1.60(-2.31%) |
Mar 15, 2002 | 71.60 | 71.80 | 69.00 | 69.40 | 126,965 | -2.40(-3.34%) |
Mar 14, 2002 | 70.00 | 73.40 | 70.00 | 71.80 | 158,490 | +1.80(+2.57%) |
Mar 13, 2002 | 75.00 | 77.80 | 70.00 | 70.00 | 407,155 | -4.40(-5.91%) |
Mar 12, 2002 | 68.40 | 75.80 | 68.00 | 74.40 | 517,960 | +7.80(+11.71%) |
Mar 11, 2002 | 65.00 | 67.00 | 63.00 | 66.60 | 178,400 | +1.60(+2.46%) |
Mar 08, 2002 | 64.60 | 66.40 | 63.60 | 65.00 | 177,300 | +1.40(+2.20%) |
Mar 07, 2002 | 62.60 | 63.80 | 61.80 | 63.60 | 134,630 | +2.00(+3.25%) |
Mar 06, 2002 | 64.80 | 64.80 | 61.20 | 61.60 | 182,965 | -3.20(-4.94%) |
Mar 05, 2002 | 63.00 | 65.40 | 62.00 | 64.80 | 144,560 | +1.80(+2.86%) |
Mar 04, 2002 | 61.00 | 63.80 | 60.00 | 63.00 | 220,695 | +2.60(+4.30%) |