Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 33.99 | 34.24 | 33.84 | 33.90 | 235,884 | -0.52(-1.50%) |
May 28, 2002 | 34.50 | 34.65 | 33.94 | 34.41 | 109,505 | +0.00(+0.00%) |
May 27, 2002 | 34.26 | 35.13 | 34.26 | 34.41 | 151,867 | +0.00(+0.00%) |
May 24, 2002 | 34.26 | 35.13 | 34.26 | 34.41 | 149,035 | +0.15(+0.45%) |
May 23, 2002 | 34.12 | 34.49 | 34.02 | 34.26 | 235,530 | +0.15(+0.45%) |
May 22, 2002 | 34.69 | 34.69 | 33.93 | 34.11 | 177,356 | -0.36(-1.06%) |
May 21, 2002 | 34.73 | 34.95 | 34.35 | 34.47 | 200,484 | -0.25(-0.73%) |
May 20, 2002 | 34.83 | 35.25 | 34.66 | 34.73 | 256,417 | -0.01(-0.02%) |
May 17, 2002 | 34.83 | 35.06 | 34.44 | 34.74 | 181,250 | -0.14(-0.41%) |
May 16, 2002 | 34.91 | 35.22 | 34.87 | 34.88 | 183,256 | -0.03(-0.10%) |
May 15, 2002 | 34.86 | 35.17 | 34.33 | 34.91 | 218,302 | +0.07(+0.19%) |
May 14, 2002 | 34.28 | 35.46 | 34.07 | 34.85 | 157,295 | +0.65(+1.91%) |
May 13, 2002 | 34.07 | 34.19 | 33.90 | 34.19 | 178,890 | +0.21(+0.62%) |
May 10, 2002 | 34.25 | 34.25 | 33.86 | 33.98 | 273,645 | -0.06(-0.17%) |
May 09, 2002 | 33.49 | 34.30 | 33.30 | 34.04 | 326,155 | +0.55(+1.64%) |
May 08, 2002 | 33.41 | 33.73 | 32.86 | 33.49 | 562,276 | +0.42(+1.26%) |
May 07, 2002 | 32.96 | 33.22 | 32.77 | 33.08 | 148,327 | +0.33(+1.01%) |
May 06, 2002 | 33.26 | 33.47 | 32.64 | 32.75 | 244,616 | -0.48(-1.45%) |
May 03, 2002 | 33.26 | 33.41 | 33.02 | 33.23 | 481,091 | -0.33(-0.98%) |
May 02, 2002 | 33.84 | 33.90 | 33.15 | 33.56 | 488,525 | +0.02(+0.05%) |
May 01, 2002 | 33.22 | 33.71 | 32.97 | 33.54 | 157,885 | +0.53(+1.59%) |
Apr 30, 2002 | 33.26 | 33.90 | 32.95 | 33.02 | 160,245 | -0.25(-0.74%) |
Apr 29, 2002 | 33.43 | 33.60 | 33.05 | 33.26 | 193,640 | -0.17(-0.51%) |
Apr 26, 2002 | 32.41 | 33.99 | 32.41 | 33.43 | 427,755 | +1.47(+4.59%) |
Apr 25, 2002 | 32.03 | 32.04 | 31.48 | 31.97 | 541,036 | -0.07(-0.21%) |
Apr 24, 2002 | 32.14 | 32.75 | 31.77 | 32.03 | 470,825 | -0.05(-0.16%) |
Apr 23, 2002 | 32.85 | 33.01 | 31.91 | 32.08 | 580,803 | -0.76(-2.32%) |
Apr 22, 2002 | 33.75 | 33.75 | 32.64 | 32.85 | 529,708 | -0.91(-2.69%) |
Apr 19, 2002 | 34.19 | 34.43 | 33.65 | 33.75 | 251,815 | -0.44(-1.29%) |
Apr 18, 2002 | 34.11 | 34.32 | 33.69 | 34.19 | 305,505 | +0.30(+0.87%) |
Apr 17, 2002 | 34.49 | 34.74 | 33.84 | 33.90 | 710,840 | -0.81(-2.32%) |
Apr 16, 2002 | 36.02 | 36.02 | 34.38 | 34.70 | 759,811 | -2.07(-5.62%) |
Apr 15, 2002 | 36.78 | 36.95 | 36.64 | 36.77 | 163,667 | -0.01(-0.02%) |
Apr 12, 2002 | 36.52 | 36.78 | 36.28 | 36.78 | 104,195 | +0.34(+0.93%) |
Apr 11, 2002 | 36.65 | 36.82 | 36.44 | 36.44 | 188,920 | -0.27(-0.74%) |
Apr 10, 2002 | 36.31 | 36.83 | 36.31 | 36.71 | 219,836 | +0.61(+1.69%) |
Apr 09, 2002 | 35.47 | 36.14 | 35.38 | 36.10 | 224,320 | +0.64(+1.79%) |
Apr 08, 2002 | 34.95 | 35.63 | 34.80 | 35.47 | 159,065 | +0.53(+1.50%) |
Apr 05, 2002 | 35.15 | 35.36 | 34.87 | 34.94 | 153,637 | -0.14(-0.39%) |
Apr 04, 2002 | 35.01 | 35.15 | 34.91 | 35.08 | 140,421 | +0.08(+0.22%) |
Apr 03, 2002 | 35.23 | 35.28 | 35.00 | 35.00 | 140,539 | -0.20(-0.58%) |
Apr 02, 2002 | 35.41 | 35.56 | 35.07 | 35.20 | 163,667 | -0.20(-0.57%) |
Apr 01, 2002 | 35.59 | 35.59 | 35.16 | 35.41 | 163,903 | -0.37(-1.04%) |
Mar 29, 2002 | 35.04 | 36.10 | 35.04 | 35.78 | 171,810 | +0.00(+0.00%) |
Mar 28, 2002 | 35.04 | 36.10 | 35.04 | 35.78 | 318,603 | +0.88(+2.53%) |
Mar 27, 2002 | 35.25 | 35.25 | 34.54 | 34.90 | 253,349 | -0.23(-0.65%) |
Mar 26, 2002 | 34.62 | 35.63 | 34.62 | 35.13 | 201,428 | +0.59(+1.72%) |
Mar 25, 2002 | 34.96 | 35.17 | 34.15 | 34.53 | 148,209 | -0.89(-2.51%) |
Mar 22, 2002 | 35.36 | 35.61 | 35.21 | 35.42 | 210,514 | +0.05(+0.14%) |
Mar 21, 2002 | 35.38 | 35.59 | 35.30 | 35.37 | 153,283 | -0.07(-0.19%) |
Mar 20, 2002 | 35.75 | 35.76 | 35.38 | 35.44 | 117,647 | -0.28(-0.78%) |
Mar 19, 2002 | 35.72 | 36.08 | 35.68 | 35.72 | 419,967 | +0.13(+0.36%) |
Mar 18, 2002 | 36.02 | 36.15 | 35.36 | 35.59 | 122,249 | -0.43(-1.20%) |
Mar 15, 2002 | 36.40 | 36.40 | 35.93 | 36.02 | 1,923,423 | -0.27(-0.75%) |
Mar 14, 2002 | 36.48 | 36.76 | 36.16 | 36.30 | 202,726 | +0.03(+0.07%) |
Mar 13, 2002 | 35.89 | 36.67 | 35.77 | 36.27 | 201,074 | +0.41(+1.13%) |
Mar 12, 2002 | 36.40 | 36.44 | 35.84 | 35.86 | 186,206 | -0.38(-1.05%) |
Mar 11, 2002 | 36.25 | 36.75 | 36.02 | 36.25 | 189,864 | -0.01(-0.02%) |
Mar 08, 2002 | 37.03 | 37.11 | 36.15 | 36.25 | 165,909 | -0.70(-1.90%) |
Mar 07, 2002 | 36.86 | 37.26 | 36.78 | 36.96 | 243,908 | +0.14(+0.37%) |
Mar 06, 2002 | 36.76 | 36.86 | 36.48 | 36.82 | 283,321 | +0.12(+0.32%) |
Mar 05, 2002 | 36.48 | 36.78 | 36.44 | 36.70 | 277,303 | -0.16(-0.44%) |
Mar 04, 2002 | 36.23 | 37.20 | 36.23 | 36.86 | 334,062 | +0.91(+2.52%) |