Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 29.90 | 29.92 | 29.08 | 29.42 | 68,989 | -1.54(-4.97%) |
May 28, 2002 | 31.14 | 31.14 | 30.86 | 30.96 | 2,514,020 | -0.11(-0.35%) |
May 27, 2002 | 31.54 | 31.54 | 31.06 | 31.07 | 8,916 | +0.00(+0.00%) |
May 24, 2002 | 31.54 | 31.54 | 31.06 | 31.07 | 8,916 | -0.47(-1.50%) |
May 23, 2002 | 31.06 | 31.67 | 30.86 | 31.54 | 48,526 | +0.60(+1.92%) |
May 22, 2002 | 31.02 | 31.10 | 30.94 | 30.94 | 10,085 | -0.08(-0.26%) |
May 21, 2002 | 31.32 | 31.39 | 31.03 | 31.03 | 17,832 | -0.21(-0.68%) |
May 20, 2002 | 31.54 | 31.54 | 31.20 | 31.24 | 26,894 | -0.30(-0.95%) |
May 17, 2002 | 31.59 | 31.60 | 31.40 | 31.54 | 12,277 | -0.13(-0.41%) |
May 16, 2002 | 31.98 | 32.21 | 31.60 | 31.67 | 22,509 | -0.38(-1.17%) |
May 15, 2002 | 32.29 | 32.29 | 31.88 | 32.05 | 31,132 | -0.35(-1.08%) |
May 14, 2002 | 31.16 | 32.50 | 31.16 | 32.40 | 55,688 | +1.40(+4.53%) |
May 13, 2002 | 31.18 | 31.20 | 30.86 | 30.99 | 89,890 | -0.12(-0.40%) |
May 10, 2002 | 31.61 | 31.61 | 30.88 | 31.12 | 71,912 | -0.42(-1.34%) |
May 09, 2002 | 31.61 | 31.61 | 30.99 | 31.54 | 80,390 | -0.07(-0.22%) |
May 08, 2002 | 31.75 | 31.81 | 31.60 | 31.61 | 175,396 | +0.07(+0.22%) |
May 07, 2002 | 31.54 | 31.68 | 31.31 | 31.54 | 53,057 | +0.04(+0.13%) |
May 06, 2002 | 32.16 | 32.50 | 31.33 | 31.50 | 103,045 | -0.66(-2.04%) |
May 03, 2002 | 32.09 | 32.16 | 31.65 | 32.16 | 45,603 | +0.16(+0.51%) |
May 02, 2002 | 31.78 | 32.20 | 31.78 | 31.99 | 50,134 | +0.28(+0.88%) |
May 01, 2002 | 31.57 | 31.71 | 31.06 | 31.71 | 83,605 | +0.24(+0.76%) |
Apr 30, 2002 | 30.58 | 31.47 | 30.38 | 31.47 | 78,928 | +0.68(+2.20%) |
Apr 29, 2002 | 30.62 | 30.99 | 30.62 | 30.79 | 26,309 | +0.01(+0.02%) |
Apr 26, 2002 | 30.95 | 31.20 | 30.79 | 30.79 | 27,478 | +0.01(+0.02%) |
Apr 25, 2002 | 30.98 | 31.47 | 30.78 | 30.78 | 77,466 | -0.20(-0.64%) |
Apr 24, 2002 | 30.84 | 30.98 | 30.31 | 30.98 | 86,236 | +0.14(+0.44%) |
Apr 23, 2002 | 31.03 | 31.03 | 30.31 | 30.84 | 98,368 | +0.05(+0.16%) |
Apr 22, 2002 | 29.86 | 30.86 | 29.76 | 30.79 | 166,188 | +0.86(+2.88%) |
Apr 19, 2002 | 30.79 | 30.79 | 29.52 | 29.93 | 92,083 | -0.85(-2.76%) |
Apr 18, 2002 | 30.38 | 30.88 | 30.38 | 30.78 | 99,829 | +0.16(+0.54%) |
Apr 17, 2002 | 31.71 | 31.71 | 30.53 | 30.62 | 108,745 | -1.16(-3.66%) |
Apr 16, 2002 | 31.40 | 32.40 | 31.39 | 31.78 | 154,349 | +0.31(+0.98%) |
Apr 15, 2002 | 31.13 | 32.57 | 30.48 | 31.47 | 265,433 | +0.27(+0.88%) |
Apr 12, 2002 | 28.39 | 31.20 | 28.39 | 31.20 | 1,140,078 | +3.52(+12.73%) |
Apr 11, 2002 | 28.53 | 28.56 | 27.61 | 27.67 | 192,644 | -1.06(-3.69%) |
Apr 10, 2002 | 29.12 | 29.28 | 28.73 | 28.73 | 47,795 | -0.31(-1.08%) |
Apr 09, 2002 | 29.83 | 29.83 | 28.75 | 29.05 | 79,805 | -0.71(-2.39%) |
Apr 08, 2002 | 29.68 | 29.90 | 29.47 | 29.76 | 81,267 | +0.07(+0.23%) |
Apr 05, 2002 | 29.84 | 29.90 | 29.42 | 29.69 | 44,287 | -0.32(-1.07%) |
Apr 04, 2002 | 30.29 | 30.32 | 29.83 | 30.01 | 44,141 | -0.27(-0.90%) |
Apr 03, 2002 | 30.51 | 30.56 | 30.23 | 30.29 | 25,724 | -0.16(-0.52%) |
Apr 02, 2002 | 30.79 | 30.81 | 30.45 | 30.45 | 19,732 | -0.27(-0.89%) |
Apr 01, 2002 | 30.51 | 30.79 | 30.45 | 30.72 | 39,025 | +0.21(+0.67%) |
Mar 29, 2002 | 30.40 | 30.51 | 30.29 | 30.51 | 58,465 | +0.00(+0.00%) |
Mar 28, 2002 | 30.40 | 30.51 | 30.29 | 30.51 | 58,465 | +0.17(+0.56%) |
Mar 27, 2002 | 30.14 | 30.51 | 30.13 | 30.34 | 30,402 | +0.27(+0.91%) |
Mar 26, 2002 | 30.11 | 30.11 | 29.96 | 30.07 | 33,325 | +0.01(+0.02%) |
Mar 25, 2002 | 30.48 | 30.50 | 30.06 | 30.06 | 15,054 | -0.37(-1.21%) |
Mar 22, 2002 | 30.51 | 30.51 | 30.21 | 30.43 | 17,832 | -0.05(-0.18%) |
Mar 21, 2002 | 30.21 | 30.49 | 30.16 | 30.49 | 27,332 | +0.38(+1.27%) |
Mar 20, 2002 | 30.10 | 30.31 | 30.03 | 30.10 | 65,042 | -0.08(-0.27%) |
Mar 19, 2002 | 30.43 | 30.45 | 30.07 | 30.19 | 176,127 | -0.33(-1.08%) |
Mar 18, 2002 | 30.26 | 30.51 | 30.24 | 30.51 | 33,910 | +0.26(+0.86%) |
Mar 15, 2002 | 30.45 | 30.45 | 29.97 | 30.25 | 44,580 | -0.26(-0.85%) |
Mar 14, 2002 | 30.34 | 30.51 | 30.28 | 30.51 | 56,126 | +0.17(+0.56%) |
Mar 13, 2002 | 30.21 | 30.51 | 30.13 | 30.34 | 49,403 | +0.13(+0.43%) |
Mar 12, 2002 | 30.37 | 30.37 | 30.14 | 30.21 | 438,491 | -0.16(-0.52%) |
Mar 11, 2002 | 30.68 | 30.68 | 30.17 | 30.37 | 38,441 | -0.42(-1.36%) |
Mar 08, 2002 | 30.78 | 30.80 | 30.10 | 30.79 | 109,769 | +0.01(+0.02%) |
Mar 07, 2002 | 30.28 | 30.78 | 30.28 | 30.78 | 73,081 | +0.67(+2.23%) |
Mar 06, 2002 | 31.40 | 31.40 | 30.10 | 30.11 | 138,271 | -1.27(-4.03%) |
Mar 05, 2002 | 31.64 | 31.64 | 31.31 | 31.38 | 31,279 | -0.27(-0.86%) |
Mar 04, 2002 | 30.79 | 31.65 | 30.79 | 31.65 | 58,904 | +0.94(+3.08%) |