Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 32.51 | 32.70 | 32.28 | 32.64 | 39,000 | +0.05(+0.15%) |
May 28, 2002 | 32.94 | 32.94 | 32.51 | 32.59 | 90,000 | +0.17(+0.52%) |
May 27, 2002 | 32.38 | 32.60 | 32.20 | 32.42 | 13,800 | +0.00(+0.00%) |
May 24, 2002 | 32.38 | 32.60 | 32.20 | 32.42 | 13,800 | -0.42(-1.28%) |
May 23, 2002 | 33.03 | 33.10 | 32.38 | 32.84 | 17,800 | -0.35(-1.05%) |
May 22, 2002 | 32.98 | 33.19 | 32.72 | 33.19 | 8,600 | +0.19(+0.58%) |
May 21, 2002 | 33.14 | 33.25 | 32.83 | 33.00 | 13,300 | +0.35(+1.07%) |
May 20, 2002 | 32.95 | 33.05 | 32.41 | 32.65 | 12,800 | -0.63(-1.89%) |
May 17, 2002 | 33.25 | 33.44 | 33.07 | 33.28 | 14,500 | +0.28(+0.85%) |
May 16, 2002 | 32.98 | 33.26 | 32.75 | 33.00 | 8,500 | -0.19(-0.57%) |
May 15, 2002 | 32.81 | 33.19 | 32.80 | 33.19 | 18,700 | -0.26(-0.78%) |
May 14, 2002 | 32.95 | 33.47 | 32.70 | 33.45 | 140,000 | +0.20(+0.60%) |
May 13, 2002 | 32.81 | 33.25 | 32.81 | 33.25 | 20,000 | +0.68(+2.09%) |
May 10, 2002 | 33.09 | 33.11 | 32.48 | 32.57 | 14,200 | -0.58(-1.75%) |
May 09, 2002 | 32.50 | 33.16 | 32.50 | 33.15 | 12,500 | -0.15(-0.45%) |
May 08, 2002 | 33.05 | 33.40 | 32.91 | 33.30 | 15,600 | +0.30(+0.91%) |
May 07, 2002 | 33.00 | 33.25 | 32.75 | 33.00 | 28,300 | +0.25(+0.76%) |
May 06, 2002 | 32.86 | 32.91 | 32.44 | 32.75 | 20,600 | -0.25(-0.76%) |
May 03, 2002 | 33.38 | 33.51 | 32.51 | 33.00 | 11,300 | +0.24(+0.73%) |
May 02, 2002 | 33.24 | 33.24 | 32.75 | 32.76 | 19,400 | -0.54(-1.62%) |
May 01, 2002 | 33.15 | 33.30 | 32.80 | 33.30 | 35,100 | +0.65(+1.99%) |
Apr 30, 2002 | 32.40 | 32.89 | 32.30 | 32.65 | 23,300 | +0.75(+2.35%) |
Apr 29, 2002 | 32.40 | 32.40 | 31.86 | 31.90 | 60,100 | -1.00(-3.04%) |
Apr 26, 2002 | 32.35 | 33.29 | 31.87 | 32.90 | 42,200 | -0.39(-1.17%) |
Apr 25, 2002 | 33.19 | 33.32 | 32.85 | 33.29 | 66,900 | -1.11(-3.23%) |
Apr 24, 2002 | 34.60 | 34.76 | 33.71 | 34.40 | 75,100 | -0.30(-0.86%) |
Apr 23, 2002 | 34.30 | 35.16 | 34.15 | 34.70 | 24,700 | -0.79(-2.23%) |
Apr 22, 2002 | 34.89 | 35.50 | 34.75 | 35.49 | 26,300 | -0.07(-0.20%) |
Apr 19, 2002 | 35.40 | 35.72 | 35.40 | 35.56 | 7,200 | -0.14(-0.39%) |
Apr 18, 2002 | 35.77 | 35.85 | 35.20 | 35.70 | 23,700 | +0.30(+0.85%) |
Apr 17, 2002 | 35.59 | 35.80 | 35.36 | 35.40 | 17,200 | +0.08(+0.23%) |
Apr 16, 2002 | 35.20 | 35.35 | 35.05 | 35.32 | 18,800 | +0.37(+1.06%) |
Apr 15, 2002 | 34.85 | 35.00 | 34.65 | 34.95 | 70,100 | +0.40(+1.16%) |
Apr 12, 2002 | 34.50 | 34.86 | 34.29 | 34.55 | 21,000 | +0.58(+1.71%) |
Apr 11, 2002 | 34.40 | 34.56 | 33.95 | 33.97 | 30,800 | -0.62(-1.79%) |
Apr 10, 2002 | 34.20 | 34.60 | 34.04 | 34.59 | 18,700 | +0.84(+2.49%) |
Apr 09, 2002 | 33.86 | 34.01 | 33.70 | 33.75 | 9,400 | +0.05(+0.15%) |
Apr 08, 2002 | 33.47 | 33.70 | 33.31 | 33.70 | 24,100 | -0.60(-1.75%) |
Apr 05, 2002 | 34.36 | 34.60 | 34.25 | 34.30 | 29,700 | +0.00(+0.00%) |
Apr 04, 2002 | 34.06 | 34.30 | 33.96 | 34.30 | 12,800 | -0.69(-1.97%) |
Apr 03, 2002 | 35.30 | 35.46 | 34.85 | 34.99 | 18,700 | -0.04(-0.11%) |
Apr 02, 2002 | 35.01 | 35.19 | 34.81 | 35.03 | 13,600 | +1.01(+2.97%) |
Apr 01, 2002 | 33.84 | 34.10 | 33.84 | 34.02 | 13,900 | +0.18(+0.53%) |
Mar 29, 2002 | 34.06 | 34.10 | 33.75 | 33.84 | 11,300 | +0.00(+0.00%) |
Mar 28, 2002 | 34.06 | 34.10 | 33.75 | 33.84 | 11,300 | -0.08(-0.24%) |
Mar 27, 2002 | 34.09 | 34.15 | 33.80 | 33.92 | 18,900 | -0.40(-1.17%) |
Mar 26, 2002 | 34.10 | 34.53 | 34.10 | 34.32 | 26,900 | -0.24(-0.69%) |
Mar 25, 2002 | 34.60 | 34.75 | 34.22 | 34.56 | 27,200 | +0.50(+1.47%) |
Mar 22, 2002 | 34.30 | 34.58 | 34.03 | 34.06 | 19,200 | -1.13(-3.21%) |
Mar 21, 2002 | 34.84 | 35.22 | 34.41 | 35.19 | 44,200 | -0.11(-0.31%) |
Mar 20, 2002 | 35.25 | 35.53 | 35.01 | 35.30 | 38,100 | -0.51(-1.42%) |
Mar 19, 2002 | 35.54 | 35.81 | 35.50 | 35.81 | 28,500 | +0.65(+1.85%) |
Mar 18, 2002 | 35.27 | 35.34 | 34.95 | 35.16 | 47,500 | -0.84(-2.33%) |
Mar 15, 2002 | 35.50 | 36.00 | 35.40 | 36.00 | 22,400 | +0.60(+1.69%) |
Mar 14, 2002 | 35.05 | 35.62 | 35.04 | 35.40 | 57,100 | +0.98(+2.85%) |
Mar 13, 2002 | 34.68 | 34.99 | 34.40 | 34.42 | 41,100 | +0.30(+0.88%) |
Mar 12, 2002 | 33.38 | 34.24 | 33.36 | 34.12 | 210,000 | +0.72(+2.16%) |
Mar 11, 2002 | 33.60 | 33.69 | 33.35 | 33.40 | 33,100 | -0.19(-0.57%) |
Mar 08, 2002 | 33.30 | 33.78 | 33.30 | 33.59 | 32,800 | +0.54(+1.63%) |
Mar 07, 2002 | 33.25 | 33.27 | 32.80 | 33.05 | 33,800 | -0.05(-0.15%) |
Mar 06, 2002 | 32.48 | 33.24 | 32.30 | 33.10 | 22,100 | -0.05(-0.15%) |
Mar 05, 2002 | 32.90 | 33.20 | 32.64 | 33.15 | 20,600 | -0.24(-0.72%) |
Mar 04, 2002 | 33.01 | 33.49 | 32.94 | 33.39 | 45,300 | +1.16(+3.60%) |