Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 30.35 | 30.82 | 30.08 | 30.09 | 321,726 | -0.11(-0.38%) |
May 28, 2002 | 30.64 | 30.98 | 29.69 | 30.20 | 586,701 | +0.13(+0.43%) |
May 27, 2002 | 30.28 | 30.28 | 29.74 | 30.08 | 182,211 | +0.00(+0.00%) |
May 24, 2002 | 30.28 | 30.28 | 29.74 | 30.08 | 178,664 | -0.37(-1.20%) |
May 23, 2002 | 29.73 | 30.44 | 29.57 | 30.44 | 390,827 | +0.72(+2.41%) |
May 22, 2002 | 29.60 | 30.02 | 29.43 | 29.73 | 300,050 | +0.13(+0.44%) |
May 21, 2002 | 29.85 | 30.08 | 29.57 | 29.60 | 401,599 | -0.25(-0.84%) |
May 20, 2002 | 30.33 | 30.33 | 29.64 | 29.85 | 257,092 | -0.40(-1.33%) |
May 17, 2002 | 29.65 | 30.25 | 29.60 | 30.25 | 427,874 | +0.74(+2.50%) |
May 16, 2002 | 29.00 | 29.72 | 28.85 | 29.51 | 309,246 | +0.51(+1.76%) |
May 15, 2002 | 29.92 | 30.16 | 28.81 | 29.00 | 505,776 | -1.37(-4.51%) |
May 14, 2002 | 28.60 | 30.41 | 28.58 | 30.37 | 674,193 | +2.08(+7.34%) |
May 13, 2002 | 28.32 | 28.35 | 27.91 | 28.29 | 290,723 | -0.04(-0.13%) |
May 10, 2002 | 28.47 | 28.54 | 27.70 | 28.33 | 251,049 | +0.31(+1.11%) |
May 09, 2002 | 29.28 | 29.28 | 28.01 | 28.02 | 588,540 | -1.25(-4.27%) |
May 08, 2002 | 28.37 | 29.34 | 28.37 | 29.27 | 281,264 | +1.20(+4.26%) |
May 07, 2002 | 28.85 | 28.96 | 27.75 | 28.07 | 614,683 | -0.78(-2.72%) |
May 06, 2002 | 29.12 | 29.33 | 28.74 | 28.86 | 314,501 | -0.27(-0.91%) |
May 03, 2002 | 28.77 | 29.23 | 28.47 | 29.12 | 348,000 | +0.48(+1.67%) |
May 02, 2002 | 28.85 | 28.91 | 28.47 | 28.64 | 263,792 | -0.12(-0.42%) |
May 01, 2002 | 28.81 | 29.04 | 28.38 | 28.77 | 257,880 | -0.02(-0.08%) |
Apr 30, 2002 | 28.55 | 29.37 | 28.55 | 28.79 | 370,859 | +0.24(+0.85%) |
Apr 29, 2002 | 28.32 | 28.70 | 28.31 | 28.55 | 588,934 | +0.24(+0.83%) |
Apr 26, 2002 | 29.31 | 29.38 | 28.24 | 28.31 | 317,391 | -0.91(-3.13%) |
Apr 25, 2002 | 29.85 | 29.85 | 28.98 | 29.22 | 377,690 | -0.62(-2.09%) |
Apr 24, 2002 | 30.01 | 30.17 | 29.69 | 29.85 | 494,216 | -0.17(-0.56%) |
Apr 23, 2002 | 28.13 | 30.04 | 27.92 | 30.01 | 918,149 | +1.85(+6.57%) |
Apr 22, 2002 | 29.94 | 29.94 | 27.78 | 28.16 | 810,688 | -1.77(-5.92%) |
Apr 19, 2002 | 30.11 | 30.17 | 29.65 | 29.94 | 246,713 | -0.02(-0.08%) |
Apr 18, 2002 | 30.37 | 30.56 | 29.88 | 29.96 | 286,256 | -0.32(-1.06%) |
Apr 17, 2002 | 30.66 | 30.74 | 30.27 | 30.28 | 215,447 | -0.31(-1.02%) |
Apr 16, 2002 | 30.60 | 30.71 | 30.40 | 30.59 | 250,786 | +0.12(+0.40%) |
Apr 15, 2002 | 30.53 | 31.00 | 30.36 | 30.47 | 271,805 | -0.06(-0.20%) |
Apr 12, 2002 | 30.33 | 30.70 | 29.92 | 30.53 | 451,258 | +1.01(+3.43%) |
Apr 11, 2002 | 30.49 | 30.61 | 29.46 | 29.52 | 529,160 | -1.16(-3.77%) |
Apr 10, 2002 | 30.24 | 30.75 | 30.23 | 30.68 | 296,766 | +0.62(+2.08%) |
Apr 09, 2002 | 30.37 | 30.89 | 30.04 | 30.05 | 423,538 | -0.04(-0.13%) |
Apr 08, 2002 | 29.57 | 30.59 | 29.42 | 30.09 | 371,910 | +0.40(+1.33%) |
Apr 05, 2002 | 30.38 | 30.44 | 29.57 | 29.69 | 244,743 | -0.62(-2.06%) |
Apr 04, 2002 | 30.10 | 30.87 | 29.73 | 30.32 | 405,278 | +0.23(+0.76%) |
Apr 03, 2002 | 31.36 | 31.40 | 30.00 | 30.09 | 290,723 | -1.31(-4.17%) |
Apr 02, 2002 | 30.84 | 31.89 | 30.70 | 31.40 | 665,392 | +0.56(+1.83%) |
Apr 01, 2002 | 30.94 | 31.16 | 30.68 | 30.84 | 530,080 | -0.18(-0.56%) |
Mar 29, 2002 | 30.75 | 31.17 | 30.64 | 31.01 | 401,205 | +0.00(+0.00%) |
Mar 28, 2002 | 30.75 | 31.17 | 30.64 | 31.01 | 401,205 | +0.56(+1.85%) |
Mar 27, 2002 | 30.14 | 30.68 | 30.14 | 30.45 | 52,548 | +0.49(+1.63%) |
Mar 26, 2002 | 29.38 | 30.26 | 29.38 | 29.96 | 258,274 | +0.59(+2.00%) |
Mar 25, 2002 | 29.95 | 30.05 | 29.29 | 29.37 | 253,413 | -0.47(-1.58%) |
Mar 22, 2002 | 30.17 | 30.26 | 29.84 | 29.85 | 294,270 | -0.09(-0.30%) |
Mar 21, 2002 | 29.66 | 29.95 | 29.34 | 29.94 | 215,316 | +0.43(+1.47%) |
Mar 20, 2002 | 30.00 | 30.17 | 29.42 | 29.50 | 297,554 | -0.49(-1.65%) |
Mar 19, 2002 | 29.54 | 30.13 | 29.29 | 30.00 | 468,730 | +0.53(+1.81%) |
Mar 18, 2002 | 29.30 | 29.52 | 29.26 | 29.47 | 248,947 | +0.17(+0.57%) |
Mar 15, 2002 | 29.31 | 29.55 | 29.20 | 29.30 | 343,008 | +0.62(+2.15%) |
Mar 14, 2002 | 29.08 | 29.31 | 28.58 | 28.68 | 344,716 | -0.24(-0.84%) |
Mar 13, 2002 | 28.77 | 29.18 | 28.60 | 28.93 | 660,268 | +0.39(+1.36%) |
Mar 12, 2002 | 29.57 | 29.76 | 28.43 | 28.54 | 2,719,371 | -1.10(-3.72%) |
Mar 11, 2002 | 29.82 | 29.88 | 29.08 | 29.64 | 859,689 | -0.18(-0.61%) |
Mar 08, 2002 | 30.14 | 30.33 | 29.68 | 29.82 | 859,426 | -0.32(-1.06%) |
Mar 07, 2002 | 30.90 | 30.90 | 29.61 | 30.14 | 3,402,498 | -0.46(-1.49%) |
Mar 06, 2002 | 30.75 | 30.75 | 30.30 | 30.60 | 619,412 | -0.09(-0.30%) |
Mar 05, 2002 | 30.21 | 30.90 | 30.14 | 30.69 | 288,621 | +0.49(+1.61%) |
Mar 04, 2002 | 29.47 | 30.37 | 29.47 | 30.20 | 423,932 | +0.88(+3.01%) |