Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 35.17 | 35.64 | 35.17 | 35.46 | 7,491 | +0.57(+1.62%) |
May 28, 2002 | 35.35 | 35.35 | 34.81 | 34.90 | 28,058 | -0.46(-1.31%) |
May 27, 2002 | 35.50 | 35.67 | 35.24 | 35.36 | 16,889 | +0.00(+0.00%) |
May 24, 2002 | 35.50 | 35.67 | 35.24 | 35.36 | 16,889 | -0.15(-0.43%) |
May 23, 2002 | 35.57 | 35.60 | 35.36 | 35.51 | 17,434 | +0.00(+0.00%) |
May 22, 2002 | 35.26 | 35.54 | 35.14 | 35.51 | 8,444 | +0.25(+0.71%) |
May 21, 2002 | 35.57 | 35.58 | 35.15 | 35.26 | 52,030 | -0.23(-0.64%) |
May 20, 2002 | 35.70 | 35.73 | 35.36 | 35.49 | 109,373 | -0.25(-0.70%) |
May 17, 2002 | 35.82 | 35.82 | 35.49 | 35.74 | 20,567 | +0.01(+0.02%) |
May 16, 2002 | 35.53 | 35.82 | 35.53 | 35.73 | 1,377,317 | +0.25(+0.70%) |
May 15, 2002 | 35.62 | 35.77 | 35.42 | 35.48 | 23,155 | -0.35(-0.96%) |
May 14, 2002 | 35.94 | 35.94 | 35.62 | 35.83 | 70,010 | -0.01(-0.04%) |
May 13, 2002 | 35.61 | 35.89 | 35.54 | 35.84 | 26,287 | +0.26(+0.72%) |
May 10, 2002 | 35.69 | 35.81 | 35.49 | 35.59 | 38,954 | -0.10(-0.29%) |
May 09, 2002 | 35.61 | 35.82 | 35.61 | 35.69 | 23,427 | +0.04(+0.12%) |
May 08, 2002 | 35.64 | 35.70 | 35.39 | 35.64 | 28,058 | -0.07(-0.19%) |
May 07, 2002 | 35.77 | 35.86 | 35.64 | 35.71 | 15,391 | -0.05(-0.14%) |
May 06, 2002 | 35.90 | 36.06 | 35.76 | 35.76 | 20,158 | -0.02(-0.06%) |
May 03, 2002 | 35.97 | 35.97 | 35.67 | 35.78 | 16,753 | -0.34(-0.93%) |
May 02, 2002 | 35.83 | 36.14 | 35.78 | 36.12 | 46,446 | +0.37(+1.03%) |
May 01, 2002 | 35.24 | 35.85 | 35.19 | 35.75 | 135,252 | +0.52(+1.48%) |
Apr 30, 2002 | 35.13 | 35.34 | 35.11 | 35.23 | 10,487 | +0.23(+0.67%) |
Apr 29, 2002 | 35.09 | 35.25 | 34.92 | 35.00 | 9,670 | -0.08(-0.23%) |
Apr 26, 2002 | 35.30 | 35.31 | 35.08 | 35.08 | 9,806 | -0.19(-0.54%) |
Apr 25, 2002 | 35.30 | 35.48 | 35.10 | 35.27 | 1,370,915 | -0.02(-0.06%) |
Apr 24, 2002 | 35.52 | 35.60 | 35.29 | 35.29 | 25,879 | -0.13(-0.37%) |
Apr 23, 2002 | 35.39 | 35.58 | 35.26 | 35.42 | 12,394 | +0.04(+0.10%) |
Apr 22, 2002 | 35.37 | 35.50 | 35.23 | 35.39 | 313,682 | +0.27(+0.77%) |
Apr 19, 2002 | 34.98 | 35.24 | 34.98 | 35.12 | 8,172 | +0.24(+0.67%) |
Apr 18, 2002 | 35.09 | 35.12 | 34.88 | 34.88 | 76,684 | -0.18(-0.50%) |
Apr 17, 2002 | 35.28 | 35.35 | 35.00 | 35.06 | 9,670 | -0.31(-0.87%) |
Apr 16, 2002 | 35.13 | 35.37 | 35.09 | 35.37 | 97,932 | +0.29(+0.82%) |
Apr 15, 2002 | 35.37 | 35.37 | 34.96 | 35.08 | 13,756 | -0.16(-0.46%) |
Apr 12, 2002 | 35.17 | 35.42 | 35.17 | 35.24 | 16,344 | +0.07(+0.21%) |
Apr 11, 2002 | 35.57 | 35.62 | 35.17 | 35.17 | 16,072 | -0.40(-1.14%) |
Apr 10, 2002 | 34.98 | 35.57 | 34.95 | 35.57 | 6,946 | +0.73(+2.11%) |
Apr 09, 2002 | 34.91 | 35.01 | 34.74 | 34.84 | 6,810 | +0.03(+0.08%) |
Apr 08, 2002 | 34.54 | 34.84 | 34.53 | 34.81 | 12,394 | +0.12(+0.36%) |
Apr 05, 2002 | 34.76 | 34.76 | 34.40 | 34.68 | 9,398 | +0.07(+0.21%) |
Apr 04, 2002 | 34.36 | 34.70 | 34.28 | 34.61 | 15,799 | +0.40(+1.16%) |
Apr 03, 2002 | 34.48 | 34.48 | 34.17 | 34.21 | 165,763 | -0.41(-1.19%) |
Apr 02, 2002 | 34.52 | 34.62 | 34.37 | 34.62 | 11,986 | -0.05(-0.15%) |
Apr 01, 2002 | 34.58 | 34.68 | 34.29 | 34.68 | 69,056 | -0.12(-0.36%) |
Mar 29, 2002 | 34.69 | 34.86 | 34.59 | 34.80 | 11,032 | +0.00(+0.00%) |
Mar 28, 2002 | 34.69 | 34.86 | 34.59 | 34.80 | 11,032 | +0.12(+0.36%) |
Mar 27, 2002 | 34.70 | 34.84 | 34.58 | 34.68 | 17,843 | -0.02(-0.06%) |
Mar 26, 2002 | 34.54 | 34.79 | 34.54 | 34.70 | 8,853 | +0.26(+0.77%) |
Mar 25, 2002 | 34.58 | 34.65 | 34.40 | 34.43 | 15,527 | -0.26(-0.74%) |
Mar 22, 2002 | 34.32 | 34.82 | 34.32 | 34.69 | 8,717 | +0.12(+0.36%) |
Mar 21, 2002 | 34.17 | 34.57 | 34.17 | 34.57 | 11,032 | +0.28(+0.81%) |
Mar 20, 2002 | 34.16 | 34.43 | 34.16 | 34.29 | 7,491 | -0.10(-0.30%) |
Mar 19, 2002 | 34.07 | 34.46 | 33.97 | 34.39 | 24,789 | +0.40(+1.17%) |
Mar 18, 2002 | 34.10 | 34.10 | 33.77 | 33.99 | 13,893 | +0.07(+0.19%) |
Mar 15, 2002 | 33.74 | 34.10 | 33.74 | 33.93 | 11,168 | +0.29(+0.85%) |
Mar 14, 2002 | 33.58 | 33.68 | 33.42 | 33.64 | 50,260 | +0.26(+0.79%) |
Mar 13, 2002 | 33.70 | 33.70 | 33.35 | 33.38 | 11,577 | -0.26(-0.79%) |
Mar 12, 2002 | 33.26 | 33.64 | 33.18 | 33.64 | 20,839 | +0.23(+0.70%) |
Mar 11, 2002 | 33.26 | 33.44 | 33.10 | 33.41 | 23,155 | -0.07(-0.22%) |
Mar 08, 2002 | 33.44 | 33.62 | 33.32 | 33.48 | 16,753 | +0.06(+0.18%) |
Mar 07, 2002 | 33.59 | 33.59 | 33.16 | 33.42 | 22,474 | -0.32(-0.94%) |
Mar 06, 2002 | 33.43 | 33.81 | 33.43 | 33.74 | 6,265 | +0.12(+0.37%) |
Mar 05, 2002 | 33.85 | 33.85 | 33.38 | 33.61 | 17,570 | -0.17(-0.50%) |
Mar 04, 2002 | 34.10 | 34.12 | 33.60 | 33.78 | 29,284 | -0.29(-0.84%) |