Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 28.42 | 29.68 | 28.42 | 29.02 | 183,200 | -0.96(-3.20%) |
May 28, 2002 | 29.84 | 29.98 | 29.05 | 29.98 | 163,500 | +0.23(+0.77%) |
May 27, 2002 | 30.15 | 30.70 | 29.35 | 29.75 | 98,400 | +0.00(+0.00%) |
May 24, 2002 | 30.15 | 30.70 | 29.35 | 29.75 | 97,800 | -0.57(-1.88%) |
May 23, 2002 | 29.20 | 31.05 | 29.10 | 30.32 | 356,900 | +1.11(+3.80%) |
May 22, 2002 | 29.99 | 30.00 | 28.47 | 29.21 | 428,400 | -0.60(-2.01%) |
May 21, 2002 | 31.57 | 31.70 | 28.55 | 29.81 | 951,700 | -1.59(-5.06%) |
May 20, 2002 | 31.70 | 31.99 | 30.00 | 31.40 | 361,000 | -0.31(-0.98%) |
May 17, 2002 | 33.08 | 33.15 | 31.45 | 31.71 | 400,900 | -1.29(-3.91%) |
May 16, 2002 | 33.65 | 33.65 | 32.82 | 33.00 | 313,400 | -0.58(-1.73%) |
May 15, 2002 | 34.17 | 34.80 | 33.00 | 33.58 | 267,400 | -0.41(-1.21%) |
May 14, 2002 | 33.88 | 34.20 | 33.70 | 33.99 | 291,600 | +0.49(+1.46%) |
May 13, 2002 | 33.08 | 33.80 | 32.38 | 33.50 | 340,600 | +0.23(+0.69%) |
May 10, 2002 | 34.00 | 34.28 | 32.75 | 33.27 | 151,800 | -0.38(-1.13%) |
May 09, 2002 | 34.72 | 34.72 | 33.61 | 33.65 | 283,200 | -1.11(-3.19%) |
May 08, 2002 | 33.40 | 34.94 | 33.09 | 34.76 | 325,000 | +2.06(+6.30%) |
May 07, 2002 | 32.65 | 33.75 | 32.41 | 32.70 | 217,600 | +0.45(+1.40%) |
May 06, 2002 | 33.91 | 34.34 | 32.25 | 32.25 | 191,100 | -1.70(-5.01%) |
May 03, 2002 | 35.24 | 35.30 | 33.50 | 33.95 | 173,000 | -1.26(-3.58%) |
May 02, 2002 | 35.67 | 35.89 | 34.60 | 35.21 | 240,300 | -0.47(-1.32%) |
May 01, 2002 | 35.59 | 36.05 | 34.93 | 35.68 | 363,700 | +0.03(+0.08%) |
Apr 30, 2002 | 33.35 | 36.05 | 33.15 | 35.65 | 731,200 | +2.41(+7.25%) |
Apr 29, 2002 | 31.99 | 34.01 | 31.95 | 33.24 | 371,900 | +1.40(+4.40%) |
Apr 26, 2002 | 33.79 | 34.05 | 31.50 | 31.84 | 195,000 | -2.16(-6.35%) |
Apr 25, 2002 | 33.88 | 34.05 | 33.11 | 34.00 | 371,400 | +0.10(+0.29%) |
Apr 24, 2002 | 33.92 | 34.31 | 33.86 | 33.90 | 183,400 | -0.35(-1.02%) |
Apr 23, 2002 | 33.89 | 34.25 | 32.65 | 34.25 | 639,700 | +0.51(+1.51%) |
Apr 22, 2002 | 34.98 | 35.00 | 33.00 | 33.74 | 452,500 | -1.81(-5.09%) |
Apr 19, 2002 | 35.85 | 36.06 | 35.07 | 35.55 | 555,400 | -0.45(-1.25%) |
Apr 18, 2002 | 36.40 | 36.50 | 33.25 | 36.00 | 1,164,500 | +0.75(+2.13%) |
Apr 17, 2002 | 34.83 | 35.59 | 34.50 | 35.25 | 265,000 | +0.50(+1.44%) |
Apr 16, 2002 | 34.53 | 35.20 | 34.42 | 34.75 | 262,700 | +0.62(+1.82%) |
Apr 15, 2002 | 34.86 | 34.99 | 33.50 | 34.13 | 367,900 | -0.13(-0.38%) |
Apr 12, 2002 | 34.60 | 35.25 | 33.50 | 34.26 | 654,300 | +0.11(+0.32%) |
Apr 11, 2002 | 33.92 | 34.25 | 32.91 | 34.15 | 512,300 | +0.34(+1.01%) |
Apr 10, 2002 | 32.15 | 34.00 | 32.09 | 33.81 | 727,000 | +1.81(+5.66%) |
Apr 09, 2002 | 30.66 | 32.13 | 30.60 | 32.00 | 301,300 | +1.01(+3.26%) |
Apr 08, 2002 | 30.02 | 31.02 | 29.21 | 30.99 | 185,000 | +0.78(+2.58%) |
Apr 05, 2002 | 30.28 | 32.65 | 29.00 | 30.21 | 648,400 | -0.21(-0.69%) |
Apr 04, 2002 | 30.23 | 30.48 | 28.65 | 30.42 | 497,900 | +0.42(+1.40%) |
Apr 03, 2002 | 30.35 | 30.60 | 29.35 | 30.00 | 283,300 | -0.15(-0.50%) |
Apr 02, 2002 | 30.55 | 30.90 | 29.85 | 30.15 | 103,000 | -0.25(-0.82%) |
Apr 01, 2002 | 29.82 | 30.75 | 29.76 | 30.40 | 385,400 | +0.65(+2.18%) |
Mar 29, 2002 | 30.07 | 31.20 | 29.65 | 29.75 | 360,800 | +0.00(+0.00%) |
Mar 28, 2002 | 30.07 | 31.20 | 29.65 | 29.75 | 360,800 | -0.15(-0.50%) |
Mar 27, 2002 | 29.70 | 30.26 | 29.10 | 29.90 | 244,000 | -0.10(-0.33%) |
Mar 26, 2002 | 28.96 | 30.32 | 28.68 | 30.00 | 189,900 | +1.12(+3.88%) |
Mar 25, 2002 | 30.55 | 31.00 | 28.23 | 28.88 | 123,000 | -1.63(-5.34%) |
Mar 22, 2002 | 31.54 | 31.55 | 30.51 | 30.51 | 158,400 | -0.98(-3.11%) |
Mar 21, 2002 | 30.00 | 31.86 | 29.76 | 31.49 | 514,600 | +1.72(+5.78%) |
Mar 20, 2002 | 30.54 | 30.94 | 29.60 | 29.77 | 255,200 | -0.48(-1.59%) |
Mar 19, 2002 | 30.18 | 31.88 | 29.85 | 30.25 | 516,200 | +0.42(+1.41%) |
Mar 18, 2002 | 31.79 | 32.30 | 29.70 | 29.83 | 665,300 | -1.76(-5.57%) |
Mar 15, 2002 | 29.95 | 31.60 | 29.94 | 31.59 | 1,633,800 | +1.54(+5.13%) |
Mar 14, 2002 | 29.54 | 30.40 | 29.20 | 30.05 | 1,056,900 | +2.05(+7.32%) |
Mar 13, 2002 | 27.34 | 28.42 | 26.91 | 28.00 | 237,800 | +0.48(+1.74%) |
Mar 12, 2002 | 26.30 | 27.90 | 24.80 | 27.52 | 438,800 | +0.06(+0.22%) |
Mar 11, 2002 | 27.49 | 27.82 | 26.51 | 27.46 | 60,500 | -0.04(-0.15%) |
Mar 08, 2002 | 27.02 | 28.25 | 26.50 | 27.50 | 220,600 | -0.01(-0.04%) |
Mar 07, 2002 | 26.55 | 27.54 | 26.27 | 27.51 | 143,100 | +0.46(+1.70%) |
Mar 06, 2002 | 26.17 | 27.25 | 26.02 | 27.05 | 233,000 | +0.69(+2.62%) |
Mar 05, 2002 | 25.99 | 26.39 | 25.67 | 26.36 | 255,900 | +0.50(+1.93%) |
Mar 04, 2002 | 24.88 | 26.25 | 24.87 | 25.86 | 148,900 | +0.96(+3.86%) |