Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 30.58 | 30.99 | 30.58 | 30.80 | 1,564,312 | +0.70(+2.33%) |
May 28, 2002 | 30.48 | 30.57 | 29.89 | 30.10 | 1,236,431 | -0.38(-1.26%) |
May 27, 2002 | 30.75 | 30.96 | 30.48 | 30.48 | 913,206 | +0.00(+0.00%) |
May 24, 2002 | 30.75 | 30.96 | 30.48 | 30.48 | 913,206 | -0.44(-1.42%) |
May 23, 2002 | 30.82 | 31.16 | 30.65 | 30.92 | 1,452,253 | +0.07(+0.22%) |
May 22, 2002 | 31.16 | 31.16 | 30.81 | 30.85 | 796,491 | -0.21(-0.66%) |
May 21, 2002 | 31.51 | 31.59 | 30.99 | 31.06 | 731,293 | -0.35(-1.12%) |
May 20, 2002 | 31.92 | 31.92 | 31.22 | 31.41 | 832,000 | -0.41(-1.27%) |
May 17, 2002 | 31.88 | 32.23 | 31.78 | 31.81 | 860,961 | -0.03(-0.09%) |
May 16, 2002 | 31.68 | 32.02 | 31.47 | 31.84 | 1,335,246 | +0.47(+1.51%) |
May 15, 2002 | 31.35 | 31.80 | 31.33 | 31.37 | 1,300,901 | -0.16(-0.50%) |
May 14, 2002 | 31.85 | 31.86 | 31.33 | 31.53 | 1,029,049 | -0.04(-0.13%) |
May 13, 2002 | 30.85 | 31.61 | 30.77 | 31.57 | 1,075,037 | +0.80(+2.61%) |
May 10, 2002 | 31.23 | 31.29 | 30.72 | 30.76 | 847,135 | -0.43(-1.39%) |
May 09, 2002 | 31.26 | 31.61 | 31.11 | 31.20 | 828,653 | -0.30(-0.96%) |
May 08, 2002 | 31.02 | 31.50 | 30.37 | 31.50 | 2,526,126 | +0.62(+2.00%) |
May 07, 2002 | 31.95 | 31.95 | 30.85 | 30.88 | 1,530,403 | -0.67(-2.11%) |
May 06, 2002 | 32.09 | 32.30 | 31.55 | 31.55 | 786,303 | -0.53(-1.65%) |
May 03, 2002 | 32.02 | 32.18 | 31.61 | 32.08 | 899,818 | -0.02(-0.06%) |
May 02, 2002 | 32.23 | 32.40 | 31.71 | 32.10 | 1,470,881 | -0.43(-1.31%) |
May 01, 2002 | 32.54 | 32.69 | 31.68 | 32.52 | 1,662,109 | -0.39(-1.19%) |
Apr 30, 2002 | 33.30 | 33.30 | 32.05 | 32.91 | 2,757,812 | -0.45(-1.36%) |
Apr 29, 2002 | 33.36 | 33.84 | 33.12 | 33.37 | 1,674,625 | -0.08(-0.25%) |
Apr 26, 2002 | 33.53 | 33.65 | 33.09 | 33.45 | 1,784,646 | -0.08(-0.25%) |
Apr 25, 2002 | 33.67 | 33.81 | 33.24 | 33.53 | 1,402,191 | -0.49(-1.43%) |
Apr 24, 2002 | 33.60 | 34.42 | 33.60 | 34.02 | 2,868,561 | +0.28(+0.83%) |
Apr 23, 2002 | 33.43 | 33.88 | 32.33 | 33.74 | 6,338,019 | -1.59(-4.49%) |
Apr 22, 2002 | 35.63 | 35.86 | 35.28 | 35.33 | 1,026,138 | -0.27(-0.77%) |
Apr 19, 2002 | 35.11 | 35.66 | 35.01 | 35.60 | 1,112,875 | +0.65(+1.87%) |
Apr 18, 2002 | 35.39 | 35.48 | 34.65 | 34.95 | 848,009 | -0.38(-1.09%) |
Apr 17, 2002 | 35.18 | 35.39 | 35.00 | 35.33 | 798,819 | +0.34(+0.96%) |
Apr 16, 2002 | 35.25 | 35.46 | 34.95 | 35.00 | 881,481 | -0.09(-0.25%) |
Apr 15, 2002 | 35.80 | 35.83 | 34.94 | 35.09 | 1,201,649 | -0.64(-1.79%) |
Apr 12, 2002 | 35.39 | 35.95 | 35.37 | 35.72 | 669,442 | +0.41(+1.15%) |
Apr 11, 2002 | 36.07 | 36.10 | 35.22 | 35.32 | 774,661 | -0.65(-1.80%) |
Apr 10, 2002 | 35.28 | 36.01 | 35.19 | 35.96 | 1,179,819 | +0.73(+2.07%) |
Apr 09, 2002 | 35.11 | 35.25 | 34.93 | 35.24 | 1,723,377 | +0.12(+0.35%) |
Apr 08, 2002 | 34.72 | 35.11 | 34.49 | 35.11 | 1,564,312 | +0.00(+0.00%) |
Apr 05, 2002 | 34.91 | 35.22 | 34.87 | 35.11 | 1,208,343 | +0.38(+1.09%) |
Apr 04, 2002 | 34.78 | 35.28 | 34.67 | 34.73 | 1,931,050 | -0.05(-0.14%) |
Apr 03, 2002 | 34.92 | 35.00 | 34.60 | 34.78 | 1,015,660 | +0.03(+0.10%) |
Apr 02, 2002 | 34.53 | 34.79 | 34.39 | 34.75 | 1,031,669 | +0.29(+0.84%) |
Apr 01, 2002 | 34.70 | 34.70 | 34.12 | 34.46 | 7,334,761 | -0.40(-1.14%) |
Mar 29, 2002 | 35.03 | 35.12 | 34.57 | 34.86 | 1,378,178 | +0.00(+0.00%) |
Mar 28, 2002 | 35.03 | 35.12 | 34.57 | 34.86 | 1,378,178 | -0.16(-0.47%) |
Mar 27, 2002 | 34.53 | 35.18 | 34.50 | 35.02 | 1,270,194 | +0.56(+1.64%) |
Mar 26, 2002 | 34.36 | 35.04 | 34.19 | 34.46 | 1,651,049 | +0.14(+0.40%) |
Mar 25, 2002 | 35.04 | 35.04 | 34.01 | 34.32 | 1,050,733 | -0.73(-2.08%) |
Mar 22, 2002 | 35.04 | 35.22 | 34.87 | 35.05 | 959,631 | -0.27(-0.76%) |
Mar 21, 2002 | 35.59 | 35.63 | 35.21 | 35.32 | 787,759 | -0.17(-0.48%) |
Mar 20, 2002 | 35.90 | 35.94 | 35.42 | 35.49 | 1,956,227 | -0.48(-1.34%) |
Mar 19, 2002 | 36.14 | 36.34 | 35.93 | 35.97 | 870,420 | -0.02(-0.06%) |
Mar 18, 2002 | 36.38 | 36.38 | 35.83 | 35.99 | 814,100 | -0.29(-0.80%) |
Mar 15, 2002 | 36.05 | 36.33 | 35.73 | 36.28 | 862,416 | +0.55(+1.54%) |
Mar 14, 2002 | 35.49 | 36.66 | 35.49 | 35.73 | 747,447 | +0.18(+0.50%) |
Mar 13, 2002 | 36.13 | 36.14 | 35.46 | 35.55 | 881,044 | -0.41(-1.15%) |
Mar 12, 2002 | 35.70 | 36.10 | 35.70 | 35.96 | 943,186 | -0.08(-0.21%) |
Mar 11, 2002 | 36.04 | 36.16 | 35.87 | 36.04 | 663,766 | -0.03(-0.10%) |
Mar 08, 2002 | 36.42 | 36.55 | 35.99 | 36.07 | 3,390,871 | -0.21(-0.59%) |
Mar 07, 2002 | 36.76 | 36.78 | 35.74 | 36.29 | 874,932 | -0.47(-1.29%) |
Mar 06, 2002 | 36.59 | 36.84 | 36.32 | 36.76 | 839,568 | +0.12(+0.34%) |
Mar 05, 2002 | 35.90 | 36.87 | 35.90 | 36.64 | 1,081,149 | +0.25(+0.68%) |
Mar 04, 2002 | 35.80 | 36.56 | 35.79 | 36.39 | 1,495,476 | +0.76(+2.14%) |