Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 35.62 | 36.04 | 35.40 | 35.54 | 27,958 | -0.30(-0.85%) |
May 28, 2002 | 36.08 | 36.08 | 35.34 | 35.84 | 32,756 | -0.33(-0.92%) |
May 27, 2002 | 36.31 | 36.31 | 35.48 | 36.17 | 29,293 | +0.00(+0.00%) |
May 24, 2002 | 36.31 | 36.31 | 35.48 | 36.17 | 28,355 | -0.08(-0.23%) |
May 23, 2002 | 35.81 | 36.45 | 35.43 | 36.26 | 29,870 | +0.78(+2.19%) |
May 22, 2002 | 35.54 | 36.17 | 35.40 | 35.48 | 68,759 | -0.03(-0.08%) |
May 21, 2002 | 36.34 | 36.62 | 35.48 | 35.51 | 63,131 | -0.83(-2.29%) |
May 20, 2002 | 36.01 | 36.87 | 35.95 | 36.34 | 50,829 | +0.11(+0.31%) |
May 17, 2002 | 36.06 | 36.48 | 36.04 | 36.23 | 21,284 | +0.25(+0.69%) |
May 16, 2002 | 36.20 | 36.53 | 35.92 | 35.98 | 37,590 | -0.55(-1.52%) |
May 15, 2002 | 36.09 | 36.53 | 36.04 | 36.53 | 62,446 | +0.39(+1.07%) |
May 14, 2002 | 36.04 | 36.48 | 35.98 | 36.15 | 85,822 | +0.14(+0.38%) |
May 13, 2002 | 35.90 | 36.31 | 35.76 | 36.01 | 38,492 | +0.19(+0.54%) |
May 10, 2002 | 36.04 | 36.26 | 35.65 | 35.81 | 46,573 | -0.18(-0.50%) |
May 09, 2002 | 36.37 | 36.70 | 35.73 | 35.99 | 70,995 | -0.49(-1.33%) |
May 08, 2002 | 36.17 | 36.65 | 35.98 | 36.48 | 48,809 | +0.53(+1.46%) |
May 07, 2002 | 35.90 | 36.73 | 35.90 | 35.95 | 29,076 | -0.06(-0.15%) |
May 06, 2002 | 36.55 | 37.14 | 36.01 | 36.01 | 69,625 | -0.22(-0.61%) |
May 03, 2002 | 36.38 | 37.28 | 36.01 | 36.23 | 70,310 | -0.47(-1.28%) |
May 02, 2002 | 36.17 | 36.73 | 35.90 | 36.70 | 50,469 | +0.72(+2.00%) |
May 01, 2002 | 35.84 | 36.56 | 35.73 | 35.98 | 55,700 | +0.11(+0.31%) |
Apr 30, 2002 | 36.40 | 36.65 | 35.76 | 35.87 | 69,516 | -0.67(-1.82%) |
Apr 29, 2002 | 35.70 | 36.70 | 35.45 | 36.53 | 36,796 | +0.94(+2.65%) |
Apr 26, 2002 | 35.45 | 36.06 | 35.45 | 35.59 | 16,414 | +0.11(+0.31%) |
Apr 25, 2002 | 36.04 | 36.20 | 35.45 | 35.48 | 27,417 | -0.55(-1.54%) |
Apr 24, 2002 | 35.79 | 36.73 | 35.54 | 36.04 | 60,570 | +0.28(+0.78%) |
Apr 23, 2002 | 35.86 | 36.45 | 35.51 | 35.76 | 43,867 | +0.14(+0.39%) |
Apr 22, 2002 | 35.90 | 35.90 | 35.51 | 35.62 | 29,762 | -0.17(-0.46%) |
Apr 19, 2002 | 36.15 | 36.59 | 35.76 | 35.79 | 21,681 | -0.11(-0.31%) |
Apr 18, 2002 | 36.31 | 36.59 | 35.79 | 35.90 | 48,232 | -0.33(-0.92%) |
Apr 17, 2002 | 37.12 | 37.14 | 36.15 | 36.23 | 28,210 | -0.78(-2.10%) |
Apr 16, 2002 | 36.56 | 37.09 | 36.48 | 37.01 | 36,760 | +0.78(+2.14%) |
Apr 15, 2002 | 36.45 | 37.14 | 36.06 | 36.23 | 25,469 | -0.22(-0.61%) |
Apr 12, 2002 | 36.09 | 36.87 | 35.76 | 36.45 | 64,213 | +0.78(+2.18%) |
Apr 11, 2002 | 36.41 | 36.78 | 35.68 | 35.68 | 20,526 | -0.94(-2.57%) |
Apr 10, 2002 | 35.90 | 36.65 | 35.37 | 36.62 | 46,861 | +0.72(+2.01%) |
Apr 09, 2002 | 36.34 | 36.45 | 35.34 | 35.90 | 40,043 | -0.55(-1.52%) |
Apr 08, 2002 | 35.59 | 36.59 | 34.79 | 36.45 | 19,336 | +0.97(+2.73%) |
Apr 05, 2002 | 35.68 | 36.42 | 35.34 | 35.48 | 36,977 | -0.17(-0.47%) |
Apr 04, 2002 | 35.81 | 36.15 | 35.54 | 35.65 | 19,264 | -0.08(-0.23%) |
Apr 03, 2002 | 36.20 | 36.45 | 35.68 | 35.73 | 26,010 | -0.36(-1.00%) |
Apr 02, 2002 | 36.04 | 36.81 | 36.03 | 36.09 | 39,718 | -0.03(-0.08%) |
Apr 01, 2002 | 36.04 | 36.31 | 35.56 | 36.12 | 25,505 | +0.33(+0.93%) |
Mar 29, 2002 | 36.45 | 36.78 | 35.68 | 35.79 | 36,508 | +0.00(+0.00%) |
Mar 28, 2002 | 36.45 | 36.78 | 35.68 | 35.79 | 36,471 | -0.58(-1.60%) |
Mar 27, 2002 | 36.34 | 36.73 | 35.81 | 36.37 | 20,057 | -0.08(-0.23%) |
Mar 26, 2002 | 35.95 | 36.59 | 35.92 | 36.45 | 18,939 | +0.78(+2.18%) |
Mar 25, 2002 | 36.17 | 36.17 | 35.62 | 35.68 | 25,288 | -0.47(-1.30%) |
Mar 22, 2002 | 36.37 | 37.01 | 36.15 | 36.15 | 21,031 | -0.25(-0.69%) |
Mar 21, 2002 | 36.06 | 36.40 | 35.62 | 36.40 | 35,101 | +0.50(+1.39%) |
Mar 20, 2002 | 36.26 | 36.31 | 35.62 | 35.90 | 15,584 | -0.47(-1.30%) |
Mar 19, 2002 | 35.90 | 36.45 | 35.73 | 36.37 | 26,875 | +0.08(+0.23%) |
Mar 18, 2002 | 35.87 | 36.37 | 35.32 | 36.29 | 25,180 | +0.44(+1.24%) |
Mar 15, 2002 | 34.51 | 36.42 | 34.51 | 35.84 | 71,609 | -0.03(-0.08%) |
Mar 14, 2002 | 36.04 | 36.04 | 35.48 | 35.87 | 18,867 | -0.30(-0.84%) |
Mar 13, 2002 | 36.31 | 36.40 | 35.62 | 36.17 | 70,671 | +0.36(+1.01%) |
Mar 12, 2002 | 35.32 | 36.37 | 35.23 | 35.81 | 68,614 | +0.50(+1.41%) |
Mar 11, 2002 | 36.08 | 36.08 | 34.93 | 35.32 | 22,979 | -0.33(-0.93%) |
Mar 08, 2002 | 35.90 | 36.17 | 35.62 | 35.65 | 22,763 | -0.22(-0.62%) |
Mar 07, 2002 | 36.31 | 36.59 | 35.45 | 35.87 | 30,555 | -0.47(-1.30%) |
Mar 06, 2002 | 36.34 | 36.67 | 35.65 | 36.34 | 37,482 | -0.14(-0.38%) |
Mar 05, 2002 | 36.04 | 36.59 | 35.98 | 36.48 | 65,296 | +0.42(+1.15%) |
Mar 04, 2002 | 35.87 | 36.40 | 35.37 | 36.06 | 30,555 | +0.03(+0.08%) |