Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 32.13 | 32.51 | 32.13 | 32.39 | 22,445 | -0.17(-0.52%) |
May 28, 2002 | 32.83 | 32.84 | 32.43 | 32.56 | 17,285 | -0.32(-0.97%) |
May 27, 2002 | 33.06 | 33.26 | 32.74 | 32.88 | 11,996 | +0.00(+0.00%) |
May 24, 2002 | 33.06 | 33.26 | 32.74 | 32.88 | 11,996 | -0.21(-0.63%) |
May 23, 2002 | 32.88 | 33.16 | 32.61 | 33.09 | 18,188 | +0.26(+0.80%) |
May 22, 2002 | 32.56 | 32.83 | 32.50 | 32.82 | 175,565 | +0.27(+0.83%) |
May 21, 2002 | 32.83 | 32.93 | 32.40 | 32.55 | 22,058 | -0.02(-0.05%) |
May 20, 2002 | 32.57 | 32.75 | 32.46 | 32.57 | 16,640 | -0.01(-0.02%) |
May 17, 2002 | 32.89 | 32.89 | 32.56 | 32.57 | 9,029 | -0.19(-0.59%) |
May 16, 2002 | 33.02 | 33.10 | 32.70 | 32.77 | 18,575 | -0.09(-0.28%) |
May 15, 2002 | 32.95 | 33.11 | 32.77 | 32.86 | 50,695 | -0.09(-0.28%) |
May 14, 2002 | 32.60 | 32.98 | 32.52 | 32.95 | 7,352 | +0.74(+2.29%) |
May 13, 2002 | 31.94 | 32.23 | 31.94 | 32.22 | 7,997 | +0.26(+0.82%) |
May 10, 2002 | 32.37 | 32.37 | 31.95 | 31.95 | 5,804 | -0.36(-1.13%) |
May 09, 2002 | 32.13 | 32.50 | 32.13 | 32.32 | 48,115 | +0.10(+0.31%) |
May 08, 2002 | 32.29 | 32.37 | 31.94 | 32.22 | 79,333 | +0.36(+1.14%) |
May 07, 2002 | 31.51 | 32.07 | 31.51 | 31.85 | 15,221 | +0.34(+1.08%) |
May 06, 2002 | 31.86 | 31.86 | 31.71 | 31.51 | 3,998 | -0.37(-1.17%) |
May 03, 2002 | 31.74 | 31.88 | 31.57 | 31.88 | 4,385 | +0.24(+0.76%) |
May 02, 2002 | 31.22 | 31.74 | 31.22 | 31.64 | 22,316 | +0.48(+1.54%) |
May 01, 2002 | 31.05 | 31.20 | 30.62 | 31.16 | 64,369 | +0.21(+0.68%) |
Apr 30, 2002 | 30.27 | 31.16 | 30.27 | 30.95 | 92,104 | +0.57(+1.89%) |
Apr 29, 2002 | 30.66 | 30.68 | 30.29 | 30.38 | 5,159 | -0.46(-1.48%) |
Apr 26, 2002 | 30.95 | 31.16 | 30.84 | 30.84 | 8,771 | +0.05(+0.18%) |
Apr 25, 2002 | 30.54 | 30.89 | 30.46 | 30.78 | 16,640 | -0.17(-0.55%) |
Apr 24, 2002 | 31.33 | 31.50 | 30.85 | 30.95 | 27,347 | -0.28(-0.89%) |
Apr 23, 2002 | 31.32 | 31.55 | 31.23 | 31.23 | 25,154 | -0.33(-1.03%) |
Apr 22, 2002 | 32.29 | 32.29 | 31.56 | 31.56 | 11,351 | -0.94(-2.89%) |
Apr 19, 2002 | 32.50 | 32.58 | 32.35 | 32.50 | 12,899 | +0.09(+0.29%) |
Apr 18, 2002 | 32.71 | 32.71 | 32.30 | 32.40 | 4,643 | -0.41(-1.25%) |
Apr 17, 2002 | 32.91 | 32.91 | 32.61 | 32.81 | 17,672 | -0.01(-0.02%) |
Apr 16, 2002 | 32.44 | 32.82 | 32.36 | 32.82 | 12,254 | +0.70(+2.17%) |
Apr 15, 2002 | 32.33 | 32.33 | 31.78 | 32.12 | 295,790 | -0.31(-0.96%) |
Apr 12, 2002 | 32.56 | 32.56 | 32.13 | 32.43 | 37,925 | -0.05(-0.14%) |
Apr 11, 2002 | 32.75 | 32.95 | 32.36 | 32.48 | 20,639 | -0.39(-1.18%) |
Apr 10, 2002 | 32.17 | 32.87 | 32.08 | 32.87 | 16,253 | +0.77(+2.39%) |
Apr 09, 2002 | 31.86 | 32.30 | 31.86 | 32.10 | 14,447 | +0.02(+0.07%) |
Apr 08, 2002 | 31.55 | 32.13 | 31.55 | 32.08 | 50,695 | +0.19(+0.58%) |
Apr 05, 2002 | 31.59 | 32.16 | 31.59 | 31.89 | 25,670 | +0.36(+1.13%) |
Apr 04, 2002 | 31.28 | 31.54 | 31.16 | 31.54 | 21,155 | -0.37(-1.17%) |
Apr 03, 2002 | 32.37 | 32.60 | 31.74 | 31.91 | 23,993 | -0.37(-1.15%) |
Apr 02, 2002 | 32.21 | 32.47 | 32.20 | 32.28 | 28,250 | -0.28(-0.86%) |
Apr 01, 2002 | 32.40 | 32.56 | 31.99 | 32.56 | 24,251 | -0.33(-1.01%) |
Mar 29, 2002 | 33.06 | 33.16 | 32.76 | 32.89 | 9,932 | +0.00(+0.00%) |
Mar 28, 2002 | 33.06 | 33.16 | 32.76 | 32.89 | 9,932 | -0.09(-0.28%) |
Mar 27, 2002 | 32.48 | 33.10 | 32.48 | 32.99 | 51,082 | +0.66(+2.04%) |
Mar 26, 2002 | 31.78 | 32.47 | 31.78 | 32.33 | 46,181 | +0.63(+1.98%) |
Mar 25, 2002 | 31.98 | 32.15 | 31.70 | 31.70 | 15,092 | -0.57(-1.75%) |
Mar 22, 2002 | 32.52 | 32.52 | 32.10 | 32.26 | 17,285 | -0.26(-0.81%) |
Mar 21, 2002 | 32.71 | 32.71 | 32.33 | 32.53 | 48,760 | -0.56(-1.69%) |
Mar 20, 2002 | 33.06 | 33.33 | 32.99 | 33.09 | 56,113 | -0.01(-0.02%) |
Mar 19, 2002 | 32.99 | 33.30 | 32.98 | 33.09 | 11,609 | +0.43(+1.33%) |
Mar 18, 2002 | 32.71 | 33.05 | 32.54 | 32.66 | 19,736 | -0.13(-0.40%) |
Mar 15, 2002 | 32.52 | 32.79 | 32.30 | 32.79 | 10,577 | +0.36(+1.10%) |
Mar 14, 2002 | 31.94 | 32.48 | 31.94 | 32.43 | 11,867 | +0.46(+1.43%) |
Mar 13, 2002 | 32.13 | 32.35 | 31.97 | 31.98 | 12,254 | -0.47(-1.46%) |
Mar 12, 2002 | 32.21 | 32.50 | 32.02 | 32.45 | 25,154 | +0.19(+0.60%) |
Mar 11, 2002 | 32.28 | 32.51 | 31.98 | 32.26 | 22,316 | -0.02(-0.07%) |
Mar 08, 2002 | 32.83 | 32.83 | 32.08 | 32.28 | 30,959 | -0.28(-0.86%) |
Mar 07, 2002 | 32.83 | 32.83 | 32.33 | 32.56 | 57,016 | -0.17(-0.52%) |
Mar 06, 2002 | 32.19 | 32.75 | 32.16 | 32.73 | 82,687 | +0.83(+2.60%) |
Mar 05, 2002 | 32.68 | 32.71 | 31.90 | 31.90 | 108,615 | -1.12(-3.40%) |
Mar 04, 2002 | 32.83 | 33.02 | 32.19 | 33.02 | 67,852 | +0.99(+3.10%) |