Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 35.33 | 35.80 | 35.33 | 35.62 | 7,457 | +0.57(+1.62%) |
May 28, 2002 | 35.51 | 35.51 | 34.97 | 35.05 | 27,933 | -0.46(-1.31%) |
May 27, 2002 | 35.66 | 35.83 | 35.40 | 35.52 | 16,814 | +0.00(+0.00%) |
May 24, 2002 | 35.66 | 35.83 | 35.40 | 35.52 | 16,814 | -0.15(-0.43%) |
May 23, 2002 | 35.73 | 35.76 | 35.52 | 35.67 | 17,356 | +0.00(+0.00%) |
May 22, 2002 | 35.42 | 35.70 | 35.30 | 35.67 | 8,407 | +0.25(+0.71%) |
May 21, 2002 | 35.73 | 35.74 | 35.30 | 35.42 | 51,798 | -0.23(-0.64%) |
May 20, 2002 | 35.86 | 35.89 | 35.52 | 35.65 | 108,885 | -0.25(-0.70%) |
May 17, 2002 | 35.98 | 35.98 | 35.65 | 35.90 | 20,475 | +0.01(+0.02%) |
May 16, 2002 | 35.69 | 35.98 | 35.69 | 35.89 | 1,371,169 | +0.25(+0.70%) |
May 15, 2002 | 35.77 | 35.93 | 35.58 | 35.64 | 23,051 | -0.35(-0.96%) |
May 14, 2002 | 36.10 | 36.10 | 35.77 | 35.99 | 69,697 | -0.01(-0.04%) |
May 13, 2002 | 35.77 | 36.05 | 35.70 | 36.00 | 26,170 | +0.26(+0.72%) |
May 10, 2002 | 35.85 | 35.97 | 35.65 | 35.75 | 38,781 | -0.10(-0.29%) |
May 09, 2002 | 35.77 | 35.98 | 35.77 | 35.85 | 23,322 | +0.04(+0.12%) |
May 08, 2002 | 35.80 | 35.86 | 35.55 | 35.80 | 27,933 | -0.07(-0.19%) |
May 07, 2002 | 35.93 | 36.03 | 35.80 | 35.87 | 15,322 | -0.05(-0.14%) |
May 06, 2002 | 36.06 | 36.22 | 35.92 | 35.92 | 20,068 | -0.02(-0.06%) |
May 03, 2002 | 36.14 | 36.14 | 35.83 | 35.94 | 16,678 | -0.34(-0.94%) |
May 02, 2002 | 35.99 | 36.31 | 35.94 | 36.28 | 46,238 | +0.37(+1.03%) |
May 01, 2002 | 35.40 | 36.01 | 35.35 | 35.91 | 134,649 | +0.52(+1.48%) |
Apr 30, 2002 | 35.29 | 35.50 | 35.27 | 35.39 | 10,441 | +0.24(+0.67%) |
Apr 29, 2002 | 35.25 | 35.41 | 35.08 | 35.16 | 9,627 | -0.08(-0.23%) |
Apr 26, 2002 | 35.46 | 35.47 | 35.24 | 35.24 | 9,763 | -0.19(-0.54%) |
Apr 25, 2002 | 35.46 | 35.63 | 35.26 | 35.43 | 1,364,795 | -0.02(-0.06%) |
Apr 24, 2002 | 35.68 | 35.76 | 35.45 | 35.45 | 25,763 | -0.13(-0.37%) |
Apr 23, 2002 | 35.55 | 35.74 | 35.42 | 35.58 | 12,339 | +0.04(+0.10%) |
Apr 22, 2002 | 35.52 | 35.66 | 35.38 | 35.55 | 312,282 | +0.27(+0.77%) |
Apr 19, 2002 | 35.14 | 35.40 | 35.14 | 35.27 | 8,135 | +0.24(+0.67%) |
Apr 18, 2002 | 35.25 | 35.27 | 35.04 | 35.04 | 76,341 | -0.18(-0.50%) |
Apr 17, 2002 | 35.44 | 35.51 | 35.16 | 35.21 | 9,627 | -0.31(-0.87%) |
Apr 16, 2002 | 35.29 | 35.52 | 35.25 | 35.52 | 97,495 | +0.29(+0.82%) |
Apr 15, 2002 | 35.52 | 35.52 | 35.12 | 35.24 | 13,695 | -0.16(-0.46%) |
Apr 12, 2002 | 35.33 | 35.58 | 35.33 | 35.40 | 16,271 | +0.07(+0.21%) |
Apr 11, 2002 | 35.73 | 35.78 | 35.33 | 35.33 | 16,000 | -0.41(-1.14%) |
Apr 10, 2002 | 35.14 | 35.73 | 35.10 | 35.73 | 6,915 | +0.74(+2.11%) |
Apr 09, 2002 | 35.07 | 35.16 | 34.90 | 34.99 | 6,779 | +0.03(+0.08%) |
Apr 08, 2002 | 34.70 | 35.00 | 34.68 | 34.96 | 12,339 | +0.13(+0.36%) |
Apr 05, 2002 | 34.92 | 34.92 | 34.55 | 34.84 | 9,356 | +0.07(+0.21%) |
Apr 04, 2002 | 34.51 | 34.85 | 34.43 | 34.76 | 15,729 | +0.40(+1.16%) |
Apr 03, 2002 | 34.64 | 34.64 | 34.32 | 34.37 | 165,023 | -0.41(-1.19%) |
Apr 02, 2002 | 34.68 | 34.78 | 34.53 | 34.78 | 11,932 | -0.05(-0.15%) |
Apr 01, 2002 | 34.73 | 34.83 | 34.45 | 34.83 | 68,748 | -0.13(-0.36%) |
Mar 29, 2002 | 34.85 | 35.02 | 34.74 | 34.96 | 10,983 | +0.00(+0.00%) |
Mar 28, 2002 | 34.85 | 35.02 | 34.74 | 34.96 | 10,983 | +0.13(+0.36%) |
Mar 27, 2002 | 34.86 | 34.99 | 34.73 | 34.83 | 17,763 | -0.02(-0.06%) |
Mar 26, 2002 | 34.70 | 34.94 | 34.70 | 34.85 | 8,813 | +0.27(+0.77%) |
Mar 25, 2002 | 34.73 | 34.81 | 34.55 | 34.59 | 15,458 | -0.26(-0.74%) |
Mar 22, 2002 | 34.48 | 34.98 | 34.48 | 34.85 | 8,678 | +0.13(+0.36%) |
Mar 21, 2002 | 34.32 | 34.72 | 34.32 | 34.72 | 10,983 | +0.28(+0.81%) |
Mar 20, 2002 | 34.31 | 34.58 | 34.31 | 34.44 | 7,457 | -0.10(-0.30%) |
Mar 19, 2002 | 34.22 | 34.62 | 34.12 | 34.54 | 24,678 | +0.40(+1.17%) |
Mar 18, 2002 | 34.26 | 34.26 | 33.92 | 34.15 | 13,831 | +0.07(+0.19%) |
Mar 15, 2002 | 33.89 | 34.25 | 33.89 | 34.08 | 11,119 | +0.29(+0.85%) |
Mar 14, 2002 | 33.73 | 33.83 | 33.57 | 33.79 | 50,035 | +0.27(+0.79%) |
Mar 13, 2002 | 33.85 | 33.85 | 33.50 | 33.53 | 11,525 | -0.27(-0.79%) |
Mar 12, 2002 | 33.41 | 33.79 | 33.33 | 33.79 | 20,746 | +0.24(+0.70%) |
Mar 11, 2002 | 33.41 | 33.59 | 33.25 | 33.55 | 23,051 | -0.07(-0.22%) |
Mar 08, 2002 | 33.59 | 33.77 | 33.47 | 33.63 | 16,678 | +0.06(+0.18%) |
Mar 07, 2002 | 33.74 | 33.74 | 33.31 | 33.57 | 22,373 | -0.32(-0.94%) |
Mar 06, 2002 | 33.58 | 33.96 | 33.58 | 33.89 | 6,237 | +0.13(+0.37%) |
Mar 05, 2002 | 34.00 | 34.00 | 33.53 | 33.76 | 17,492 | -0.17(-0.50%) |
Mar 04, 2002 | 34.26 | 34.28 | 33.75 | 33.93 | 29,153 | -0.29(-0.84%) |