Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 31.04 | 32.06 | 31.04 | 31.92 | 60,424 | +1.41(+4.61%) |
May 28, 2002 | 30.95 | 31.04 | 30.31 | 30.51 | 43,994 | -0.43(-1.38%) |
May 27, 2002 | 30.95 | 31.07 | 30.85 | 30.94 | 18,484 | +0.00(+0.00%) |
May 24, 2002 | 30.95 | 31.07 | 30.85 | 30.94 | 17,943 | -0.10(-0.33%) |
May 23, 2002 | 31.07 | 31.18 | 30.78 | 31.04 | 22,699 | +0.09(+0.30%) |
May 22, 2002 | 30.53 | 31.07 | 30.53 | 30.95 | 33,941 | +0.32(+1.06%) |
May 21, 2002 | 32.01 | 32.02 | 30.62 | 30.62 | 25,510 | -1.48(-4.61%) |
May 20, 2002 | 32.55 | 32.55 | 31.92 | 32.10 | 15,025 | -0.45(-1.39%) |
May 17, 2002 | 32.66 | 32.80 | 32.01 | 32.55 | 43,021 | +0.07(+0.23%) |
May 16, 2002 | 33.95 | 34.14 | 32.38 | 32.48 | 52,533 | -1.52(-4.46%) |
May 15, 2002 | 34.92 | 34.93 | 33.81 | 34.00 | 45,399 | -1.16(-3.29%) |
May 14, 2002 | 34.70 | 35.29 | 34.70 | 35.15 | 34,374 | +0.65(+1.88%) |
May 13, 2002 | 34.67 | 34.67 | 34.18 | 34.51 | 14,917 | -0.04(-0.11%) |
May 10, 2002 | 34.46 | 34.69 | 34.29 | 34.54 | 35,887 | +0.26(+0.76%) |
May 09, 2002 | 35.99 | 35.99 | 34.28 | 34.28 | 16,646 | -1.79(-4.95%) |
May 08, 2002 | 35.57 | 36.08 | 35.57 | 36.07 | 23,132 | +0.50(+1.40%) |
May 07, 2002 | 35.02 | 35.89 | 34.46 | 35.57 | 23,888 | +0.46(+1.32%) |
May 06, 2002 | 35.80 | 35.80 | 34.88 | 35.11 | 98,257 | -0.69(-1.94%) |
May 03, 2002 | 36.07 | 36.13 | 35.62 | 35.80 | 25,726 | -0.27(-0.74%) |
May 02, 2002 | 35.42 | 36.49 | 35.34 | 36.07 | 43,994 | +0.68(+1.91%) |
May 01, 2002 | 34.86 | 35.43 | 34.46 | 35.40 | 55,236 | +0.54(+1.54%) |
Apr 30, 2002 | 34.84 | 35.06 | 34.63 | 34.86 | 48,210 | -0.05(-0.13%) |
Apr 29, 2002 | 35.11 | 35.11 | 34.67 | 34.90 | 17,403 | -0.20(-0.58%) |
Apr 26, 2002 | 35.62 | 35.83 | 34.67 | 35.11 | 28,104 | -0.74(-2.06%) |
Apr 25, 2002 | 35.85 | 36.29 | 35.40 | 35.85 | 34,590 | -0.14(-0.39%) |
Apr 24, 2002 | 34.58 | 35.99 | 34.41 | 35.99 | 40,967 | +1.48(+4.29%) |
Apr 23, 2002 | 34.04 | 34.69 | 34.04 | 34.51 | 45,399 | +0.31(+0.92%) |
Apr 22, 2002 | 34.46 | 34.46 | 33.77 | 34.19 | 40,535 | -0.27(-0.78%) |
Apr 19, 2002 | 34.37 | 34.51 | 33.03 | 34.46 | 162,574 | -0.19(-0.56%) |
Apr 18, 2002 | 34.14 | 34.78 | 34.09 | 34.65 | 42,913 | +0.60(+1.77%) |
Apr 17, 2002 | 34.98 | 35.66 | 33.77 | 34.05 | 87,016 | -0.93(-2.64%) |
Apr 16, 2002 | 35.33 | 35.52 | 34.97 | 34.98 | 49,723 | -0.26(-0.74%) |
Apr 15, 2002 | 34.74 | 35.42 | 34.74 | 35.24 | 82,692 | +0.82(+2.39%) |
Apr 12, 2002 | 34.65 | 34.65 | 34.04 | 34.41 | 92,420 | -0.19(-0.53%) |
Apr 11, 2002 | 36.08 | 36.08 | 34.51 | 34.60 | 99,663 | -1.43(-3.98%) |
Apr 10, 2002 | 36.31 | 37.47 | 35.71 | 36.03 | 146,143 | -1.40(-3.73%) |
Apr 09, 2002 | 38.39 | 38.39 | 37.28 | 37.43 | 106,473 | -0.96(-2.51%) |
Apr 08, 2002 | 37.49 | 38.58 | 37.42 | 38.39 | 43,237 | +1.14(+3.05%) |
Apr 05, 2002 | 37.33 | 37.56 | 36.79 | 37.25 | 40,751 | +0.02(+0.05%) |
Apr 04, 2002 | 37.00 | 37.65 | 36.77 | 37.24 | 51,452 | -0.62(-1.64%) |
Apr 03, 2002 | 37.91 | 37.95 | 36.87 | 37.86 | 93,393 | -0.31(-0.82%) |
Apr 02, 2002 | 37.28 | 38.85 | 37.28 | 38.17 | 104,419 | +0.67(+1.78%) |
Apr 01, 2002 | 37.10 | 37.64 | 36.91 | 37.50 | 32,212 | -0.39(-1.03%) |
Mar 29, 2002 | 36.63 | 38.02 | 36.54 | 37.89 | 71,774 | +0.00(+0.00%) |
Mar 28, 2002 | 36.63 | 38.02 | 36.54 | 37.89 | 71,774 | +1.12(+3.04%) |
Mar 27, 2002 | 33.95 | 36.91 | 33.88 | 36.77 | 85,070 | +3.28(+9.81%) |
Mar 26, 2002 | 34.23 | 34.74 | 33.19 | 33.49 | 70,045 | -0.60(-1.76%) |
Mar 25, 2002 | 35.34 | 35.34 | 33.86 | 34.09 | 58,154 | -1.19(-3.38%) |
Mar 22, 2002 | 37.79 | 37.88 | 35.27 | 35.28 | 64,099 | -2.51(-6.63%) |
Mar 21, 2002 | 36.73 | 38.07 | 36.38 | 37.79 | 90,150 | +0.93(+2.51%) |
Mar 20, 2002 | 36.13 | 36.91 | 35.89 | 36.87 | 80,422 | +0.40(+1.09%) |
Mar 19, 2002 | 35.02 | 36.50 | 35.02 | 36.47 | 25,834 | +1.59(+4.56%) |
Mar 18, 2002 | 35.15 | 35.43 | 34.60 | 34.88 | 54,047 | -0.41(-1.15%) |
Mar 15, 2002 | 34.46 | 36.08 | 34.46 | 35.28 | 60,857 | +0.34(+0.98%) |
Mar 14, 2002 | 35.11 | 35.11 | 34.51 | 34.94 | 118,903 | -0.06(-0.16%) |
Mar 13, 2002 | 35.99 | 35.99 | 34.92 | 35.00 | 17,835 | -0.92(-2.55%) |
Mar 12, 2002 | 35.82 | 36.08 | 35.76 | 35.91 | 28,320 | -0.14(-0.39%) |
Mar 11, 2002 | 35.80 | 36.08 | 35.80 | 36.05 | 33,617 | +0.20(+0.57%) |
Mar 08, 2002 | 36.22 | 36.31 | 35.39 | 35.85 | 38,589 | -0.25(-0.69%) |
Mar 07, 2002 | 36.73 | 37.02 | 36.10 | 36.10 | 32,428 | -0.58(-1.59%) |
Mar 06, 2002 | 36.82 | 36.85 | 36.36 | 36.68 | 20,754 | -0.32(-0.88%) |
Mar 05, 2002 | 36.59 | 37.28 | 36.59 | 37.00 | 42,481 | +0.36(+0.98%) |
Mar 04, 2002 | 36.46 | 36.73 | 36.26 | 36.64 | 113,066 | +0.09(+0.25%) |