Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 32.70 | 33.04 | 32.70 | 32.86 | 160,285 | -0.02(-0.06%) |
May 28, 2002 | 32.70 | 32.88 | 32.70 | 32.88 | 79,347 | +0.18(+0.54%) |
May 27, 2002 | 32.51 | 32.70 | 32.40 | 32.70 | 60,425 | +0.00(+0.00%) |
May 24, 2002 | 32.51 | 32.70 | 32.40 | 32.70 | 190,816 | +0.13(+0.39%) |
May 23, 2002 | 31.88 | 32.70 | 31.79 | 32.58 | 114,966 | +0.83(+2.62%) |
May 22, 2002 | 31.54 | 31.95 | 31.45 | 31.75 | 73,464 | +0.11(+0.36%) |
May 21, 2002 | 31.51 | 31.63 | 31.29 | 31.63 | 55,654 | +0.06(+0.20%) |
May 20, 2002 | 31.85 | 31.85 | 31.55 | 31.57 | 43,728 | -0.16(-0.50%) |
May 17, 2002 | 31.73 | 31.82 | 31.51 | 31.73 | 61,697 | +0.08(+0.24%) |
May 16, 2002 | 32.20 | 32.20 | 31.53 | 31.65 | 92,227 | -0.58(-1.80%) |
May 15, 2002 | 32.04 | 32.36 | 32.03 | 32.23 | 42,297 | +0.23(+0.73%) |
May 14, 2002 | 31.88 | 32.00 | 31.64 | 32.00 | 76,326 | +0.05(+0.16%) |
May 13, 2002 | 31.79 | 32.24 | 31.59 | 31.95 | 76,485 | +0.04(+0.14%) |
May 10, 2002 | 32.10 | 32.10 | 31.76 | 31.90 | 172,211 | -0.55(-1.69%) |
May 09, 2002 | 32.66 | 32.66 | 32.39 | 32.45 | 93,817 | -0.21(-0.64%) |
May 08, 2002 | 32.88 | 32.88 | 32.34 | 32.66 | 61,856 | -0.17(-0.52%) |
May 07, 2002 | 32.89 | 32.94 | 32.80 | 32.83 | 107,493 | -0.15(-0.46%) |
May 06, 2002 | 33.20 | 33.26 | 32.93 | 32.98 | 86,344 | -0.14(-0.42%) |
May 03, 2002 | 33.14 | 33.26 | 33.05 | 33.12 | 92,068 | -0.06(-0.17%) |
May 02, 2002 | 32.92 | 33.46 | 32.92 | 33.17 | 145,179 | +0.23(+0.69%) |
May 01, 2002 | 32.70 | 32.70 | 32.49 | 32.95 | 15,901 | +0.25(+0.75%) |
Apr 30, 2002 | 32.67 | 33.07 | 32.67 | 32.70 | 191,770 | +0.04(+0.12%) |
Apr 29, 2002 | 32.75 | 32.75 | 32.45 | 32.66 | 164,419 | -0.13(-0.40%) |
Apr 26, 2002 | 32.96 | 33.00 | 32.64 | 32.80 | 99,860 | -0.23(-0.69%) |
Apr 25, 2002 | 32.89 | 33.42 | 32.73 | 33.02 | 370,501 | +0.54(+1.67%) |
Apr 24, 2002 | 32.14 | 32.54 | 32.08 | 32.48 | 2,411,438 | +0.28(+0.88%) |
Apr 23, 2002 | 32.83 | 32.93 | 32.07 | 32.20 | 984,929 | -0.40(-1.22%) |
Apr 22, 2002 | 33.27 | 33.27 | 32.56 | 32.59 | 84,595 | -0.74(-2.21%) |
Apr 19, 2002 | 33.55 | 33.55 | 33.27 | 33.33 | 101,927 | -0.19(-0.56%) |
Apr 18, 2002 | 33.46 | 33.66 | 33.31 | 33.52 | 123,712 | -0.03(-0.09%) |
Apr 17, 2002 | 33.80 | 33.80 | 33.39 | 33.55 | 389,741 | -0.09(-0.28%) |
Apr 16, 2002 | 34.24 | 34.24 | 33.55 | 33.65 | 56,767 | -0.47(-1.38%) |
Apr 15, 2002 | 34.68 | 34.90 | 33.98 | 34.12 | 58,834 | -0.57(-1.63%) |
Apr 12, 2002 | 33.52 | 34.68 | 33.50 | 34.68 | 105,902 | +1.09(+3.26%) |
Apr 11, 2002 | 33.97 | 33.97 | 33.53 | 33.59 | 66,944 | -0.38(-1.13%) |
Apr 10, 2002 | 33.46 | 34.02 | 33.46 | 33.97 | 107,016 | +0.58(+1.73%) |
Apr 09, 2002 | 33.55 | 33.58 | 33.33 | 33.39 | 131,027 | -0.09(-0.26%) |
Apr 08, 2002 | 33.27 | 33.51 | 33.22 | 33.48 | 65,195 | +0.25(+0.74%) |
Apr 05, 2002 | 33.00 | 33.36 | 33.00 | 33.24 | 54,064 | +0.30(+0.92%) |
Apr 04, 2002 | 33.09 | 33.12 | 32.80 | 32.93 | 66,944 | -0.14(-0.44%) |
Apr 03, 2002 | 32.90 | 33.14 | 32.75 | 33.08 | 60,584 | +0.18(+0.54%) |
Apr 02, 2002 | 32.89 | 33.14 | 32.89 | 32.90 | 27,827 | +0.00(+0.00%) |
Apr 01, 2002 | 32.81 | 33.15 | 32.81 | 32.90 | 47,545 | +0.09(+0.27%) |
Mar 29, 2002 | 33.49 | 33.59 | 32.80 | 32.81 | 94,453 | +0.00(+0.00%) |
Mar 28, 2002 | 33.49 | 33.59 | 32.80 | 32.81 | 94,453 | -0.77(-2.28%) |
Mar 27, 2002 | 33.08 | 33.63 | 32.90 | 33.58 | 86,026 | +0.61(+1.85%) |
Mar 26, 2002 | 33.33 | 33.42 | 32.64 | 32.97 | 480,379 | -0.77(-2.27%) |
Mar 25, 2002 | 33.80 | 33.88 | 33.52 | 33.74 | 177,777 | -0.20(-0.59%) |
Mar 22, 2002 | 33.49 | 33.94 | 33.42 | 33.94 | 157,105 | +0.45(+1.33%) |
Mar 21, 2002 | 32.98 | 33.51 | 32.98 | 33.49 | 137,864 | +0.41(+1.25%) |
Mar 20, 2002 | 33.02 | 33.14 | 32.89 | 33.08 | 150,585 | +0.16(+0.48%) |
Mar 19, 2002 | 32.76 | 33.05 | 32.76 | 32.92 | 139,772 | +0.07(+0.21%) |
Mar 18, 2002 | 32.17 | 32.89 | 32.16 | 32.85 | 129,436 | +0.69(+2.15%) |
Mar 15, 2002 | 32.07 | 32.51 | 32.00 | 32.16 | 90,796 | +0.03(+0.08%) |
Mar 14, 2002 | 31.66 | 32.14 | 31.59 | 32.14 | 65,831 | +0.47(+1.49%) |
Mar 13, 2002 | 31.63 | 31.66 | 31.48 | 31.66 | 63,605 | +0.03(+0.10%) |
Mar 12, 2002 | 31.41 | 31.69 | 31.31 | 31.63 | 44,364 | +0.22(+0.70%) |
Mar 11, 2002 | 31.32 | 31.49 | 31.29 | 31.41 | 46,590 | +0.06(+0.18%) |
Mar 08, 2002 | 31.44 | 31.44 | 31.21 | 31.36 | 122,122 | -0.01(-0.04%) |
Mar 07, 2002 | 31.34 | 31.44 | 31.22 | 31.37 | 39,117 | +0.03(+0.10%) |
Mar 06, 2002 | 31.46 | 31.54 | 31.01 | 31.34 | 163,624 | -0.11(-0.34%) |
Mar 05, 2002 | 30.49 | 31.70 | 30.49 | 31.44 | 140,726 | +0.83(+2.71%) |
Mar 04, 2002 | 30.15 | 30.68 | 30.15 | 30.61 | 130,391 | +0.55(+1.84%) |