Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 29.79 | 29.89 | 29.68 | 29.68 | 6,788 | -1.31(-4.24%) |
May 28, 2002 | 31.25 | 31.25 | 30.92 | 30.99 | 3,194 | -0.23(-0.72%) |
May 27, 2002 | 31.41 | 31.41 | 31.22 | 31.22 | 3,194 | +0.00(+0.00%) |
May 24, 2002 | 31.41 | 31.41 | 31.22 | 31.22 | 3,194 | -0.34(-1.07%) |
May 23, 2002 | 32.10 | 32.10 | 31.53 | 31.56 | 9,583 | -0.68(-2.10%) |
May 22, 2002 | 32.46 | 32.49 | 32.10 | 32.23 | 3,993 | -0.15(-0.46%) |
May 21, 2002 | 32.46 | 32.46 | 32.38 | 32.38 | 1,197 | -0.17(-0.51%) |
May 20, 2002 | 32.61 | 32.61 | 32.46 | 32.55 | 4,924 | -0.14(-0.41%) |
May 17, 2002 | 32.68 | 32.68 | 32.53 | 32.68 | 2,795 | +0.00(+0.00%) |
May 16, 2002 | 32.76 | 32.76 | 32.58 | 32.68 | 4,126 | -0.08(-0.23%) |
May 15, 2002 | 32.68 | 32.76 | 32.53 | 32.76 | 12,245 | +0.00(+0.00%) |
May 14, 2002 | 32.68 | 33.43 | 32.52 | 32.76 | 7,453 | +0.09(+0.28%) |
May 13, 2002 | 32.49 | 32.68 | 32.49 | 32.67 | 3,593 | -0.02(-0.05%) |
May 10, 2002 | 32.87 | 32.91 | 32.68 | 32.68 | 3,327 | -0.34(-1.02%) |
May 09, 2002 | 33.21 | 33.21 | 32.87 | 33.02 | 5,723 | -0.34(-1.01%) |
May 08, 2002 | 33.43 | 33.43 | 33.28 | 33.36 | 2,928 | -0.08(-0.22%) |
May 07, 2002 | 33.36 | 33.43 | 33.36 | 33.43 | 931 | +0.00(+0.00%) |
May 06, 2002 | 34.56 | 34.56 | 33.43 | 33.43 | 9,450 | -1.88(-5.32%) |
May 03, 2002 | 34.75 | 35.31 | 34.75 | 35.31 | 3,726 | +0.38(+1.08%) |
May 02, 2002 | 33.06 | 34.94 | 33.06 | 34.94 | 6,122 | +1.96(+5.95%) |
May 01, 2002 | 33.43 | 33.43 | 32.87 | 32.98 | 5,723 | -0.83(-2.47%) |
Apr 30, 2002 | 33.43 | 34.49 | 33.43 | 33.81 | 9,317 | +0.38(+1.15%) |
Apr 29, 2002 | 33.12 | 33.43 | 33.11 | 33.43 | 1,197 | +0.18(+0.54%) |
Apr 26, 2002 | 33.10 | 33.25 | 33.07 | 33.25 | 931 | -0.19(-0.56%) |
Apr 25, 2002 | 33.81 | 33.81 | 33.43 | 33.43 | 665 | -0.19(-0.56%) |
Apr 24, 2002 | 33.81 | 33.93 | 33.62 | 33.62 | 1,597 | -0.31(-0.91%) |
Apr 23, 2002 | 33.93 | 33.93 | 33.93 | 33.93 | 1,464 | +0.01(+0.02%) |
Apr 22, 2002 | 34.03 | 34.16 | 33.92 | 33.92 | 3,061 | -0.11(-0.33%) |
Apr 19, 2002 | 33.81 | 34.18 | 33.81 | 34.03 | 3,327 | +0.41(+1.23%) |
Apr 18, 2002 | 33.62 | 33.62 | 33.40 | 33.62 | 1,597 | +0.26(+0.79%) |
Apr 17, 2002 | 33.28 | 33.36 | 33.28 | 33.36 | 931 | +0.11(+0.34%) |
Apr 16, 2002 | 32.49 | 33.25 | 32.34 | 33.25 | 7,054 | +0.81(+2.50%) |
Apr 15, 2002 | 32.49 | 32.67 | 32.35 | 32.43 | 1,730 | -0.06(-0.18%) |
Apr 12, 2002 | 31.56 | 32.49 | 31.56 | 32.49 | 8,651 | +1.08(+3.44%) |
Apr 11, 2002 | 31.63 | 31.63 | 31.41 | 31.41 | 3,327 | -0.14(-0.45%) |
Apr 10, 2002 | 31.37 | 31.56 | 31.37 | 31.56 | 5,324 | +0.38(+1.20%) |
Apr 09, 2002 | 31.55 | 31.55 | 31.18 | 31.18 | 931 | -0.37(-1.17%) |
Apr 08, 2002 | 31.41 | 31.55 | 31.41 | 31.55 | 266 | +0.14(+0.45%) |
Apr 05, 2002 | 31.29 | 31.41 | 31.29 | 31.41 | 1,464 | +0.21(+0.67%) |
Apr 04, 2002 | 31.41 | 31.56 | 31.19 | 31.19 | 3,194 | -0.25(-0.79%) |
Apr 03, 2002 | 31.41 | 31.67 | 31.37 | 31.44 | 1,197 | +0.00(+0.00%) |
Apr 02, 2002 | 31.93 | 31.93 | 31.44 | 31.44 | 3,194 | -0.38(-1.18%) |
Apr 01, 2002 | 31.74 | 31.89 | 31.37 | 31.82 | 2,528 | +0.11(+0.36%) |
Mar 29, 2002 | 31.74 | 31.93 | 31.56 | 31.71 | 3,061 | +0.00(+0.00%) |
Mar 28, 2002 | 31.74 | 31.93 | 31.56 | 31.71 | 3,061 | -0.15(-0.47%) |
Mar 27, 2002 | 31.74 | 31.86 | 31.74 | 31.86 | 532 | +0.23(+0.71%) |
Mar 26, 2002 | 32.11 | 32.11 | 31.33 | 31.63 | 4,525 | -0.30(-0.94%) |
Mar 25, 2002 | 31.86 | 31.93 | 31.58 | 31.93 | 1,197 | -0.08(-0.23%) |
Mar 22, 2002 | 32.11 | 32.11 | 32.01 | 32.01 | 399 | +0.08(+0.24%) |
Mar 21, 2002 | 31.93 | 31.93 | 31.29 | 31.93 | 7,054 | +0.14(+0.45%) |
Mar 20, 2002 | 32.12 | 32.12 | 31.74 | 31.79 | 4,658 | -0.15(-0.47%) |
Mar 19, 2002 | 31.86 | 32.01 | 31.80 | 31.94 | 3,327 | +0.08(+0.26%) |
Mar 18, 2002 | 31.55 | 31.86 | 31.41 | 31.86 | 4,525 | +0.38(+1.19%) |
Mar 15, 2002 | 31.25 | 31.55 | 31.23 | 31.48 | 6,388 | -0.04(-0.12%) |
Mar 14, 2002 | 31.10 | 31.52 | 31.10 | 31.52 | 8,917 | +0.69(+2.24%) |
Mar 13, 2002 | 30.95 | 30.95 | 30.83 | 30.83 | 3,327 | -0.13(-0.41%) |
Mar 12, 2002 | 31.37 | 31.37 | 30.80 | 30.95 | 3,593 | -0.59(-1.88%) |
Mar 11, 2002 | 30.43 | 31.55 | 30.35 | 31.55 | 931 | +0.22(+0.70%) |
Mar 08, 2002 | 31.41 | 31.41 | 31.19 | 31.33 | 931 | +0.00(+0.00%) |
Mar 07, 2002 | 30.99 | 31.33 | 30.99 | 31.33 | 2,262 | +0.19(+0.60%) |
Mar 06, 2002 | 31.18 | 31.59 | 30.99 | 31.14 | 8,784 | -0.04(-0.12%) |
Mar 05, 2002 | 30.99 | 31.18 | 30.92 | 31.18 | 4,126 | +0.19(+0.61%) |
Mar 04, 2002 | 30.76 | 30.99 | 30.50 | 30.99 | 6,122 | +0.23(+0.73%) |