Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 31.97 | 32.27 | 31.97 | 32.10 | 7,840 | +0.04(+0.12%) |
May 28, 2002 | 32.36 | 32.36 | 31.91 | 32.06 | 29,592 | -0.36(-1.12%) |
May 27, 2002 | 32.65 | 32.65 | 32.37 | 32.43 | 13,405 | +0.00(+0.00%) |
May 24, 2002 | 32.65 | 32.65 | 32.37 | 32.43 | 13,405 | -0.17(-0.52%) |
May 23, 2002 | 32.38 | 32.60 | 32.31 | 32.60 | 12,393 | +0.30(+0.93%) |
May 22, 2002 | 32.20 | 32.30 | 32.04 | 32.30 | 19,981 | +0.05(+0.16%) |
May 21, 2002 | 32.70 | 32.77 | 32.25 | 32.25 | 17,705 | -0.21(-0.66%) |
May 20, 2002 | 32.84 | 32.84 | 32.46 | 32.46 | 8,093 | -0.51(-1.55%) |
May 17, 2002 | 33.01 | 33.07 | 32.87 | 32.97 | 34,651 | +0.08(+0.24%) |
May 16, 2002 | 32.70 | 32.89 | 32.66 | 32.89 | 21,751 | +0.31(+0.96%) |
May 15, 2002 | 32.59 | 32.92 | 32.55 | 32.58 | 30,857 | -0.12(-0.36%) |
May 14, 2002 | 32.58 | 32.70 | 32.46 | 32.70 | 27,316 | +0.50(+1.56%) |
May 13, 2002 | 31.85 | 32.22 | 31.85 | 32.19 | 7,587 | +0.55(+1.74%) |
May 10, 2002 | 32.20 | 32.20 | 31.64 | 31.65 | 16,946 | -0.53(-1.65%) |
May 09, 2002 | 32.26 | 32.38 | 32.16 | 32.17 | 18,716 | -0.27(-0.84%) |
May 08, 2002 | 32.22 | 32.45 | 32.22 | 32.45 | 18,210 | +0.72(+2.28%) |
May 07, 2002 | 31.90 | 31.95 | 31.72 | 31.72 | 13,405 | -0.12(-0.38%) |
May 06, 2002 | 32.45 | 32.54 | 31.85 | 31.85 | 75,879 | -0.66(-2.04%) |
May 03, 2002 | 32.48 | 32.51 | 32.37 | 32.51 | 7,334 | -0.11(-0.33%) |
May 02, 2002 | 32.38 | 32.62 | 32.38 | 32.62 | 32,627 | +0.32(+0.98%) |
May 01, 2002 | 32.20 | 32.30 | 31.78 | 32.30 | 27,822 | +0.15(+0.47%) |
Apr 30, 2002 | 31.85 | 32.29 | 31.65 | 32.15 | 9,358 | +0.44(+1.38%) |
Apr 29, 2002 | 31.91 | 32.03 | 31.70 | 31.71 | 24,534 | -0.20(-0.62%) |
Apr 26, 2002 | 32.18 | 32.18 | 31.91 | 31.91 | 18,210 | -0.13(-0.41%) |
Apr 25, 2002 | 32.17 | 32.17 | 31.85 | 32.04 | 27,063 | -0.24(-0.75%) |
Apr 24, 2002 | 32.52 | 32.70 | 32.28 | 32.28 | 7,334 | -0.15(-0.46%) |
Apr 23, 2002 | 32.63 | 32.63 | 32.38 | 32.43 | 21,751 | -0.22(-0.67%) |
Apr 22, 2002 | 32.98 | 32.98 | 32.59 | 32.65 | 13,152 | -0.35(-1.07%) |
Apr 19, 2002 | 33.19 | 33.19 | 33.00 | 33.00 | 22,763 | -0.02(-0.07%) |
Apr 18, 2002 | 33.23 | 33.23 | 32.86 | 33.02 | 9,864 | -0.13(-0.38%) |
Apr 17, 2002 | 33.02 | 33.25 | 32.91 | 33.15 | 25,798 | +0.03(+0.08%) |
Apr 16, 2002 | 32.62 | 33.12 | 32.62 | 33.12 | 17,199 | +0.59(+1.80%) |
Apr 15, 2002 | 32.99 | 32.99 | 32.33 | 32.54 | 21,751 | -0.31(-0.94%) |
Apr 12, 2002 | 32.67 | 32.89 | 32.67 | 32.85 | 18,969 | +0.32(+1.00%) |
Apr 11, 2002 | 33.11 | 33.16 | 32.43 | 32.52 | 72,085 | -0.78(-2.34%) |
Apr 10, 2002 | 33.19 | 33.31 | 33.14 | 33.30 | 66,520 | +0.24(+0.72%) |
Apr 09, 2002 | 32.97 | 33.21 | 32.97 | 33.06 | 14,164 | +0.17(+0.52%) |
Apr 08, 2002 | 32.56 | 32.97 | 32.56 | 32.89 | 8,346 | +0.19(+0.58%) |
Apr 05, 2002 | 32.76 | 32.99 | 32.70 | 32.70 | 14,669 | +0.13(+0.41%) |
Apr 04, 2002 | 32.44 | 32.58 | 32.38 | 32.57 | 24,028 | +0.30(+0.92%) |
Apr 03, 2002 | 32.70 | 32.73 | 32.27 | 32.27 | 26,810 | -0.44(-1.35%) |
Apr 02, 2002 | 32.40 | 32.82 | 32.40 | 32.72 | 40,721 | +0.11(+0.33%) |
Apr 01, 2002 | 32.42 | 32.66 | 32.31 | 32.61 | 12,899 | -0.13(-0.39%) |
Mar 29, 2002 | 32.84 | 33.04 | 32.65 | 32.74 | 9,358 | +0.00(+0.00%) |
Mar 28, 2002 | 32.84 | 33.04 | 32.65 | 32.74 | 9,358 | -0.18(-0.55%) |
Mar 27, 2002 | 32.60 | 32.96 | 32.54 | 32.92 | 10,623 | +0.39(+1.19%) |
Mar 26, 2002 | 32.22 | 32.78 | 32.22 | 32.53 | 50,586 | +0.24(+0.73%) |
Mar 25, 2002 | 32.54 | 32.54 | 32.19 | 32.29 | 16,693 | -0.44(-1.35%) |
Mar 22, 2002 | 32.52 | 32.93 | 32.52 | 32.74 | 12,140 | -0.02(-0.05%) |
Mar 21, 2002 | 32.64 | 32.75 | 32.30 | 32.75 | 23,775 | -0.03(-0.08%) |
Mar 20, 2002 | 32.91 | 32.97 | 32.78 | 32.78 | 24,534 | -0.39(-1.18%) |
Mar 19, 2002 | 33.23 | 33.32 | 33.04 | 33.17 | 64,244 | +0.09(+0.26%) |
Mar 18, 2002 | 33.29 | 33.35 | 32.88 | 33.08 | 23,522 | -0.06(-0.19%) |
Mar 15, 2002 | 32.66 | 33.15 | 32.66 | 33.15 | 646,995 | +0.54(+1.65%) |
Mar 14, 2002 | 32.51 | 32.68 | 32.42 | 32.61 | 7,334 | +0.07(+0.22%) |
Mar 13, 2002 | 32.50 | 32.67 | 32.29 | 32.54 | 11,887 | -0.21(-0.64%) |
Mar 12, 2002 | 32.38 | 32.82 | 32.38 | 32.75 | 16,440 | +0.09(+0.27%) |
Mar 11, 2002 | 32.48 | 32.80 | 32.47 | 32.66 | 30,857 | +0.10(+0.32%) |
Mar 08, 2002 | 32.76 | 32.82 | 32.40 | 32.56 | 34,651 | +0.04(+0.12%) |
Mar 07, 2002 | 32.80 | 32.84 | 32.24 | 32.52 | 25,798 | -0.28(-0.84%) |
Mar 06, 2002 | 32.22 | 32.82 | 32.22 | 32.80 | 17,705 | +0.50(+1.55%) |
Mar 05, 2002 | 32.10 | 32.50 | 32.10 | 32.29 | 55,138 | +0.11(+0.34%) |
Mar 04, 2002 | 31.43 | 32.18 | 31.43 | 32.18 | 52,356 | +0.97(+3.10%) |