Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 29.14 | 29.22 | 28.39 | 28.39 | 12,955 | -1.08(-3.67%) |
May 28, 2002 | 29.99 | 29.99 | 29.29 | 29.47 | 11,256 | -0.66(-2.19%) |
May 27, 2002 | 30.42 | 30.60 | 30.13 | 30.13 | 5,203 | +0.00(+0.00%) |
May 24, 2002 | 30.42 | 30.60 | 30.13 | 30.13 | 5,203 | -0.42(-1.39%) |
May 23, 2002 | 30.04 | 30.56 | 29.80 | 30.56 | 20,070 | +0.72(+2.40%) |
May 22, 2002 | 29.85 | 29.85 | 29.19 | 29.84 | 23,362 | +0.32(+1.08%) |
May 21, 2002 | 30.11 | 30.11 | 29.43 | 29.52 | 11,999 | -0.61(-2.03%) |
May 20, 2002 | 31.08 | 31.08 | 29.70 | 30.13 | 26,442 | -1.18(-3.76%) |
May 17, 2002 | 31.88 | 31.88 | 31.31 | 31.31 | 7,964 | -0.52(-1.63%) |
May 16, 2002 | 32.23 | 32.23 | 31.78 | 31.83 | 7,752 | -0.45(-1.40%) |
May 15, 2002 | 32.25 | 32.28 | 31.78 | 32.28 | 9,663 | -0.02(-0.06%) |
May 14, 2002 | 32.11 | 32.30 | 31.45 | 32.30 | 25,273 | +0.09(+0.29%) |
May 13, 2002 | 31.31 | 32.21 | 31.31 | 32.21 | 12,424 | +0.89(+2.86%) |
May 10, 2002 | 31.32 | 31.61 | 31.17 | 31.31 | 12,530 | +0.05(+0.15%) |
May 09, 2002 | 31.83 | 31.92 | 31.26 | 31.26 | 6,902 | -0.52(-1.63%) |
May 08, 2002 | 32.02 | 32.02 | 31.26 | 31.78 | 6,796 | -0.09(-0.30%) |
May 07, 2002 | 32.35 | 32.44 | 31.88 | 31.88 | 10,831 | -0.25(-0.79%) |
May 06, 2002 | 32.91 | 32.91 | 32.07 | 32.13 | 18,902 | -0.78(-2.37%) |
May 03, 2002 | 32.11 | 33.05 | 31.88 | 32.91 | 14,229 | +0.89(+2.79%) |
May 02, 2002 | 32.44 | 33.08 | 31.92 | 32.02 | 55,220 | -0.19(-0.58%) |
May 01, 2002 | 30.98 | 32.21 | 30.98 | 32.21 | 31,008 | +1.13(+3.64%) |
Apr 30, 2002 | 29.76 | 31.08 | 29.76 | 31.08 | 22,619 | +1.23(+4.13%) |
Apr 29, 2002 | 29.71 | 29.90 | 29.52 | 29.84 | 7,221 | +0.16(+0.54%) |
Apr 26, 2002 | 30.04 | 30.13 | 29.47 | 29.68 | 7,539 | -0.50(-1.65%) |
Apr 25, 2002 | 29.47 | 30.23 | 29.47 | 30.18 | 13,167 | +0.80(+2.72%) |
Apr 24, 2002 | 28.86 | 29.57 | 28.86 | 29.38 | 7,858 | +0.61(+2.13%) |
Apr 23, 2002 | 28.91 | 29.00 | 28.16 | 28.77 | 11,893 | -0.05(-0.16%) |
Apr 22, 2002 | 29.62 | 29.62 | 28.72 | 28.82 | 14,654 | -0.80(-2.70%) |
Apr 19, 2002 | 30.42 | 30.42 | 29.52 | 29.62 | 9,238 | -0.66(-2.18%) |
Apr 18, 2002 | 30.26 | 30.30 | 30.04 | 30.28 | 12,318 | -0.08(-0.25%) |
Apr 17, 2002 | 30.75 | 30.75 | 30.35 | 30.35 | 6,690 | -0.40(-1.29%) |
Apr 16, 2002 | 30.75 | 30.98 | 30.65 | 30.75 | 16,353 | +0.05(+0.15%) |
Apr 15, 2002 | 30.84 | 30.98 | 30.62 | 30.70 | 9,026 | -0.14(-0.46%) |
Apr 12, 2002 | 30.48 | 30.88 | 30.42 | 30.84 | 18,159 | +0.38(+1.24%) |
Apr 11, 2002 | 30.46 | 30.98 | 30.32 | 30.46 | 27,610 | +0.05(+0.15%) |
Apr 10, 2002 | 29.99 | 30.56 | 29.95 | 30.42 | 38,548 | +0.48(+1.60%) |
Apr 09, 2002 | 29.12 | 30.32 | 29.12 | 29.94 | 22,619 | +0.91(+3.15%) |
Apr 08, 2002 | 30.37 | 30.37 | 28.86 | 29.02 | 25,911 | -1.21(-3.99%) |
Apr 05, 2002 | 30.28 | 30.42 | 29.95 | 30.23 | 9,982 | +0.11(+0.38%) |
Apr 04, 2002 | 30.28 | 30.60 | 30.09 | 30.11 | 16,566 | -0.25(-0.84%) |
Apr 03, 2002 | 30.75 | 30.76 | 30.37 | 30.37 | 12,106 | -0.38(-1.23%) |
Apr 02, 2002 | 30.75 | 31.08 | 30.73 | 30.75 | 18,796 | -0.16(-0.52%) |
Apr 01, 2002 | 29.52 | 31.41 | 29.48 | 30.91 | 49,379 | +1.43(+4.86%) |
Mar 29, 2002 | 29.43 | 29.76 | 29.39 | 29.47 | 30,371 | +0.00(+0.00%) |
Mar 28, 2002 | 29.43 | 29.76 | 29.39 | 29.47 | 30,371 | -0.14(-0.48%) |
Mar 27, 2002 | 29.52 | 29.79 | 29.52 | 29.62 | 54,158 | -0.14(-0.47%) |
Mar 26, 2002 | 28.53 | 30.23 | 28.49 | 29.76 | 98,759 | +1.30(+4.57%) |
Mar 25, 2002 | 27.37 | 28.46 | 27.36 | 28.46 | 41,733 | +1.08(+3.96%) |
Mar 22, 2002 | 27.21 | 27.64 | 27.21 | 27.37 | 48,424 | +0.11(+0.41%) |
Mar 21, 2002 | 26.98 | 27.26 | 26.98 | 27.26 | 22,194 | +0.23(+0.84%) |
Mar 20, 2002 | 26.89 | 27.06 | 26.89 | 27.04 | 11,256 | +0.16(+0.60%) |
Mar 19, 2002 | 27.07 | 27.07 | 26.86 | 26.88 | 14,336 | -0.20(-0.73%) |
Mar 18, 2002 | 27.07 | 27.07 | 26.93 | 27.07 | 16,247 | -0.09(-0.35%) |
Mar 15, 2002 | 26.98 | 27.17 | 26.56 | 27.17 | 22,937 | -0.05(-0.17%) |
Mar 14, 2002 | 27.07 | 27.33 | 27.07 | 27.21 | 33,875 | +0.14(+0.52%) |
Mar 13, 2002 | 26.79 | 27.31 | 26.61 | 27.07 | 36,530 | +0.52(+1.95%) |
Mar 12, 2002 | 28.11 | 28.11 | 26.56 | 26.56 | 84,848 | -1.63(-5.78%) |
Mar 11, 2002 | 27.07 | 28.18 | 27.07 | 28.18 | 107,892 | +2.43(+9.43%) |
Mar 08, 2002 | 25.66 | 25.80 | 25.66 | 25.75 | 18,902 | +0.02(+0.07%) |
Mar 07, 2002 | 25.78 | 25.80 | 25.71 | 25.74 | 16,990 | +0.08(+0.29%) |
Mar 06, 2002 | 25.61 | 25.80 | 25.48 | 25.66 | 23,043 | +0.09(+0.37%) |
Mar 05, 2002 | 25.57 | 25.65 | 25.47 | 25.57 | 27,503 | +0.05(+0.18%) |
Mar 04, 2002 | 25.43 | 25.61 | 25.29 | 25.52 | 44,176 | +0.19(+0.74%) |