Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 26.01 | 27.30 | 25.50 | 25.80 | 211,533 | -3.30(-11.34%) |
May 28, 2002 | 30.42 | 30.60 | 28.71 | 29.10 | 85,833 | -0.69(-2.32%) |
May 27, 2002 | 30.21 | 30.93 | 28.86 | 29.79 | 105,033 | +0.00(+0.00%) |
May 24, 2002 | 30.21 | 30.93 | 28.86 | 29.79 | 102,300 | -0.72(-2.36%) |
May 23, 2002 | 30.33 | 31.11 | 29.46 | 30.51 | 183,533 | -0.27(-0.88%) |
May 22, 2002 | 30.90 | 31.50 | 29.58 | 30.78 | 134,300 | +0.03(+0.10%) |
May 21, 2002 | 31.83 | 32.82 | 30.03 | 30.75 | 130,600 | -0.81(-2.57%) |
May 20, 2002 | 32.55 | 32.97 | 31.56 | 31.56 | 93,900 | -1.02(-3.13%) |
May 17, 2002 | 33.87 | 34.05 | 32.55 | 32.58 | 151,300 | -0.87(-2.60%) |
May 16, 2002 | 34.20 | 34.29 | 32.37 | 33.45 | 176,700 | -0.69(-2.02%) |
May 15, 2002 | 34.05 | 35.49 | 32.64 | 34.14 | 142,133 | -0.06(-0.18%) |
May 14, 2002 | 32.88 | 34.47 | 32.85 | 34.20 | 255,166 | +2.10(+6.54%) |
May 13, 2002 | 29.10 | 32.31 | 28.98 | 32.10 | 238,833 | +2.79(+9.52%) |
May 10, 2002 | 28.35 | 29.55 | 27.09 | 29.31 | 236,033 | +1.32(+4.73%) |
May 09, 2002 | 28.27 | 28.95 | 27.81 | 27.99 | 179,266 | -0.51(-1.80%) |
May 08, 2002 | 28.20 | 29.25 | 27.81 | 28.50 | 203,166 | +1.68(+6.26%) |
May 07, 2002 | 29.16 | 29.16 | 26.28 | 26.82 | 205,866 | -1.74(-6.09%) |
May 06, 2002 | 28.98 | 29.85 | 28.50 | 28.56 | 84,866 | +0.03(+0.11%) |
May 03, 2002 | 30.60 | 31.35 | 28.53 | 28.53 | 145,000 | -2.07(-6.76%) |
May 02, 2002 | 30.60 | 31.65 | 29.91 | 30.60 | 201,533 | +0.09(+0.29%) |
May 01, 2002 | 28.95 | 31.50 | 28.50 | 30.51 | 356,833 | +0.60(+2.01%) |
Apr 30, 2002 | 28.50 | 30.15 | 27.75 | 29.91 | 200,900 | +2.52(+9.20%) |
Apr 29, 2002 | 28.44 | 28.44 | 26.76 | 27.39 | 76,000 | -0.42(-1.51%) |
Apr 26, 2002 | 29.73 | 30.69 | 27.69 | 27.81 | 196,600 | -1.59(-5.41%) |
Apr 25, 2002 | 30.00 | 31.02 | 29.40 | 29.40 | 269,466 | -0.93(-3.07%) |
Apr 24, 2002 | 29.46 | 32.55 | 29.25 | 30.33 | 530,933 | +3.30(+12.21%) |
Apr 23, 2002 | 27.81 | 28.77 | 26.91 | 27.03 | 113,833 | -0.75(-2.70%) |
Apr 22, 2002 | 28.11 | 28.80 | 27.36 | 27.78 | 73,400 | -0.75(-2.64%) |
Apr 19, 2002 | 31.38 | 31.95 | 28.50 | 28.53 | 169,733 | -3.00(-9.51%) |
Apr 18, 2002 | 29.82 | 33.18 | 29.76 | 31.53 | 496,433 | +1.68(+5.63%) |
Apr 17, 2002 | 29.28 | 30.06 | 28.20 | 29.85 | 291,100 | +1.80(+6.42%) |
Apr 16, 2002 | 26.73 | 28.86 | 26.70 | 28.05 | 219,166 | +1.86(+7.10%) |
Apr 15, 2002 | 24.95 | 26.32 | 24.90 | 26.19 | 89,500 | +1.41(+5.69%) |
Apr 12, 2002 | 25.83 | 26.70 | 24.72 | 24.78 | 148,733 | -0.57(-2.25%) |
Apr 11, 2002 | 27.00 | 27.15 | 25.23 | 25.35 | 322,766 | -1.65(-6.11%) |
Apr 10, 2002 | 26.67 | 27.75 | 25.83 | 27.00 | 354,600 | +0.45(+1.69%) |
Apr 09, 2002 | 26.85 | 27.90 | 25.95 | 26.55 | 625,033 | +0.36(+1.37%) |
Apr 08, 2002 | 25.95 | 26.67 | 23.43 | 26.19 | 480,033 | -0.66(-2.46%) |
Apr 05, 2002 | 28.95 | 28.95 | 26.64 | 26.85 | 685,733 | -0.51(-1.86%) |
Apr 04, 2002 | 30.12 | 30.12 | 26.40 | 27.36 | 1,270,400 | -2.43(-8.16%) |
Apr 03, 2002 | 34.95 | 35.22 | 29.58 | 29.79 | 795,700 | -4.89(-14.10%) |
Apr 02, 2002 | 37.47 | 37.92 | 34.50 | 34.68 | 183,000 | -3.00(-7.96%) |
Apr 01, 2002 | 37.59 | 38.37 | 37.08 | 37.68 | 124,500 | -0.96(-2.48%) |
Mar 29, 2002 | 37.35 | 39.00 | 36.69 | 38.64 | 202,900 | +0.00(+0.00%) |
Mar 28, 2002 | 37.35 | 39.00 | 36.69 | 38.64 | 202,900 | +1.41(+3.79%) |
Mar 27, 2002 | 39.00 | 39.24 | 35.34 | 37.23 | 185,700 | -1.20(-3.12%) |
Mar 26, 2002 | 39.21 | 40.23 | 37.98 | 38.43 | 205,333 | -1.20(-3.03%) |
Mar 25, 2002 | 40.14 | 40.17 | 38.64 | 39.63 | 207,200 | -0.27(-0.68%) |
Mar 22, 2002 | 39.96 | 41.16 | 39.15 | 39.90 | 140,133 | -0.90(-2.21%) |
Mar 21, 2002 | 37.56 | 40.89 | 37.50 | 40.80 | 97,966 | +3.36(+8.97%) |
Mar 20, 2002 | 38.97 | 39.00 | 36.84 | 37.44 | 118,433 | -1.56(-4.00%) |
Mar 19, 2002 | 39.60 | 40.44 | 38.85 | 39.00 | 76,700 | -0.60(-1.52%) |
Mar 18, 2002 | 39.90 | 40.89 | 39.18 | 39.60 | 111,066 | -0.27(-0.68%) |
Mar 15, 2002 | 39.00 | 39.90 | 38.55 | 39.87 | 185,233 | +0.90(+2.31%) |
Mar 14, 2002 | 36.99 | 40.20 | 36.81 | 38.97 | 345,466 | +1.80(+4.84%) |
Mar 13, 2002 | 37.47 | 37.77 | 36.54 | 37.17 | 172,866 | -1.50(-3.87%) |
Mar 12, 2002 | 39.81 | 40.77 | 38.28 | 38.67 | 157,200 | -2.28(-5.58%) |
Mar 11, 2002 | 40.92 | 41.31 | 39.33 | 40.95 | 169,933 | +0.06(+0.15%) |
Mar 08, 2002 | 39.33 | 41.52 | 39.00 | 40.89 | 304,866 | +2.46(+6.40%) |
Mar 07, 2002 | 35.97 | 38.55 | 35.70 | 38.43 | 287,666 | +2.82(+7.92%) |
Mar 06, 2002 | 36.24 | 36.30 | 34.38 | 35.61 | 192,233 | -0.12(-0.34%) |
Mar 05, 2002 | 36.81 | 37.20 | 35.43 | 35.73 | 277,866 | -0.93(-2.54%) |
Mar 04, 2002 | 34.38 | 37.26 | 34.20 | 36.66 | 367,033 | +1.92(+5.53%) |