Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 35.26 | 37.14 | 35.25 | 36.50 | 603,000 | +3.10(+9.28%) |
May 28, 2002 | 34.00 | 34.50 | 32.75 | 33.40 | 157,100 | -0.24(-0.72%) |
May 27, 2002 | 33.39 | 33.90 | 33.30 | 33.64 | 292,100 | +0.00(+0.00%) |
May 24, 2002 | 33.39 | 33.90 | 33.30 | 33.64 | 292,100 | +0.04(+0.12%) |
May 23, 2002 | 33.37 | 33.54 | 33.16 | 33.60 | 136,300 | +0.23(+0.69%) |
May 22, 2002 | 32.75 | 33.80 | 32.75 | 33.37 | 135,000 | +0.62(+1.89%) |
May 21, 2002 | 33.85 | 33.85 | 31.80 | 32.75 | 360,700 | -0.62(-1.86%) |
May 20, 2002 | 34.25 | 34.25 | 33.37 | 33.37 | 170,000 | -1.18(-3.42%) |
May 17, 2002 | 34.80 | 35.42 | 34.22 | 34.55 | 668,800 | -0.40(-1.14%) |
May 16, 2002 | 33.09 | 35.95 | 32.69 | 34.95 | 1,007,900 | +2.40(+7.37%) |
May 15, 2002 | 31.90 | 33.48 | 31.65 | 32.55 | 393,100 | +0.64(+2.01%) |
May 14, 2002 | 31.84 | 31.99 | 31.09 | 31.91 | 121,900 | +0.15(+0.47%) |
May 13, 2002 | 31.89 | 31.91 | 31.31 | 31.76 | 223,000 | -0.03(-0.09%) |
May 10, 2002 | 31.75 | 32.30 | 31.35 | 31.79 | 599,100 | -0.51(-1.58%) |
May 09, 2002 | 33.06 | 33.07 | 32.09 | 32.30 | 139,700 | -0.80(-2.42%) |
May 08, 2002 | 33.25 | 33.60 | 30.75 | 33.10 | 1,344,800 | +0.00(+0.00%) |
May 07, 2002 | 32.35 | 33.29 | 32.01 | 33.10 | 249,800 | +0.75(+2.32%) |
May 06, 2002 | 32.05 | 32.59 | 30.04 | 32.35 | 276,600 | +0.30(+0.94%) |
May 03, 2002 | 32.00 | 32.50 | 31.82 | 32.05 | 183,000 | -0.32(-0.99%) |
May 02, 2002 | 31.80 | 33.19 | 31.76 | 32.37 | 770,200 | +0.47(+1.47%) |
May 01, 2002 | 30.77 | 32.00 | 30.77 | 31.90 | 655,100 | +1.64(+5.42%) |
Apr 30, 2002 | 29.22 | 30.60 | 29.22 | 30.26 | 636,200 | +1.31(+4.53%) |
Apr 29, 2002 | 28.10 | 29.20 | 27.76 | 28.95 | 151,400 | +0.85(+3.02%) |
Apr 26, 2002 | 28.12 | 28.69 | 27.70 | 28.10 | 287,500 | +0.06(+0.21%) |
Apr 25, 2002 | 28.41 | 28.90 | 28.02 | 28.04 | 305,900 | -0.44(-1.54%) |
Apr 24, 2002 | 29.13 | 29.89 | 28.35 | 28.48 | 367,400 | -0.62(-2.13%) |
Apr 23, 2002 | 29.24 | 30.10 | 28.79 | 29.10 | 190,400 | -0.05(-0.17%) |
Apr 22, 2002 | 29.45 | 29.45 | 28.75 | 29.15 | 237,400 | -0.35(-1.19%) |
Apr 19, 2002 | 28.70 | 29.75 | 28.03 | 29.50 | 254,500 | +0.90(+3.15%) |
Apr 18, 2002 | 29.15 | 29.17 | 28.10 | 28.60 | 249,500 | -0.68(-2.34%) |
Apr 17, 2002 | 29.82 | 30.25 | 29.15 | 29.29 | 292,300 | -0.71(-2.38%) |
Apr 16, 2002 | 29.70 | 30.25 | 29.00 | 30.00 | 218,800 | +0.40(+1.35%) |
Apr 15, 2002 | 28.90 | 29.75 | 28.40 | 29.60 | 236,000 | +0.71(+2.46%) |
Apr 12, 2002 | 29.05 | 29.05 | 28.45 | 28.89 | 250,900 | -0.13(-0.45%) |
Apr 11, 2002 | 29.15 | 29.45 | 28.75 | 29.02 | 298,600 | -0.08(-0.27%) |
Apr 10, 2002 | 29.70 | 30.32 | 27.65 | 29.10 | 710,800 | -0.55(-1.85%) |
Apr 09, 2002 | 30.50 | 30.70 | 29.45 | 29.65 | 441,400 | -0.56(-1.85%) |
Apr 08, 2002 | 29.65 | 30.37 | 29.60 | 30.21 | 529,200 | +0.46(+1.55%) |
Apr 05, 2002 | 29.00 | 30.15 | 29.00 | 29.75 | 1,046,900 | +0.75(+2.59%) |
Apr 04, 2002 | 28.49 | 29.42 | 28.33 | 29.00 | 517,200 | +0.60(+2.11%) |
Apr 03, 2002 | 27.47 | 28.50 | 27.31 | 28.40 | 337,300 | +0.90(+3.27%) |
Apr 02, 2002 | 27.35 | 27.75 | 27.05 | 27.50 | 172,200 | -0.05(-0.18%) |
Apr 01, 2002 | 27.15 | 27.75 | 26.80 | 27.55 | 205,700 | +0.55(+2.04%) |
Mar 29, 2002 | 26.85 | 27.46 | 26.40 | 27.00 | 382,700 | +0.00(+0.00%) |
Mar 28, 2002 | 26.85 | 27.46 | 26.40 | 27.00 | 382,700 | +0.34(+1.28%) |
Mar 27, 2002 | 27.00 | 27.11 | 26.60 | 26.66 | 277,100 | -0.49(-1.80%) |
Mar 26, 2002 | 26.54 | 27.18 | 26.50 | 27.15 | 527,600 | +0.60(+2.26%) |
Mar 25, 2002 | 26.24 | 26.69 | 26.05 | 26.55 | 373,500 | +0.40(+1.53%) |
Mar 22, 2002 | 26.52 | 26.60 | 25.52 | 26.15 | 1,395,400 | -0.15(-0.57%) |
Mar 21, 2002 | 27.52 | 27.55 | 26.00 | 26.30 | 8,170,000 | -0.45(-1.68%) |
Mar 20, 2002 | 26.40 | 27.37 | 26.40 | 26.75 | 557,300 | +0.27(+1.02%) |
Mar 19, 2002 | 26.25 | 26.59 | 26.25 | 26.48 | 160,000 | +0.38(+1.46%) |
Mar 18, 2002 | 26.56 | 26.99 | 26.00 | 26.10 | 57,100 | -0.55(-2.06%) |
Mar 15, 2002 | 26.80 | 27.05 | 26.50 | 26.65 | 162,100 | -0.29(-1.08%) |
Mar 14, 2002 | 27.73 | 28.27 | 26.51 | 26.94 | 89,100 | -0.78(-2.81%) |
Mar 13, 2002 | 28.49 | 28.69 | 27.69 | 27.72 | 137,700 | -0.78(-2.74%) |
Mar 12, 2002 | 27.96 | 28.50 | 27.30 | 28.50 | 164,700 | +0.54(+1.93%) |
Mar 11, 2002 | 26.44 | 28.79 | 26.43 | 27.96 | 223,200 | +1.36(+5.11%) |
Mar 08, 2002 | 25.65 | 26.60 | 25.45 | 26.60 | 238,700 | +1.17(+4.60%) |
Mar 07, 2002 | 24.89 | 26.23 | 24.75 | 25.43 | 690,200 | +0.30(+1.20%) |
Mar 06, 2002 | 25.50 | 25.76 | 24.85 | 25.13 | 153,700 | -0.27(-1.06%) |
Mar 05, 2002 | 25.95 | 26.13 | 25.40 | 25.40 | 133,800 | -0.60(-2.31%) |
Mar 04, 2002 | 26.51 | 26.81 | 25.85 | 26.00 | 440,500 | -0.64(-2.40%) |