Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 34.76 | 35.08 | 34.76 | 34.98 | 11,000 | -0.97(-2.70%) |
May 28, 2002 | 35.50 | 36.50 | 35.24 | 35.95 | 4,000 | +0.10(+0.28%) |
May 27, 2002 | 34.75 | 36.36 | 34.75 | 35.85 | 114,000 | +0.00(+0.00%) |
May 24, 2002 | 34.75 | 36.36 | 34.75 | 35.85 | 114,000 | +0.75(+2.14%) |
May 23, 2002 | 35.25 | 35.50 | 34.41 | 35.10 | 22,200 | +0.70(+2.03%) |
May 22, 2002 | 35.06 | 35.14 | 34.40 | 34.40 | 34,300 | -0.77(-2.19%) |
May 21, 2002 | 34.98 | 35.43 | 34.40 | 35.17 | 35,800 | +0.60(+1.74%) |
May 20, 2002 | 35.00 | 35.12 | 34.57 | 34.57 | 16,100 | +0.02(+0.06%) |
May 17, 2002 | 34.36 | 34.68 | 34.35 | 34.55 | 164,700 | +0.09(+0.26%) |
May 16, 2002 | 35.39 | 35.42 | 34.30 | 34.46 | 65,000 | +0.16(+0.47%) |
May 15, 2002 | 32.91 | 34.32 | 32.80 | 34.30 | 39,300 | +1.30(+3.94%) |
May 14, 2002 | 33.00 | 34.00 | 32.02 | 33.00 | 106,900 | -0.05(-0.15%) |
May 13, 2002 | 35.52 | 35.52 | 32.57 | 33.05 | 337,200 | -3.06(-8.47%) |
May 10, 2002 | 35.89 | 36.24 | 35.50 | 36.11 | 35,700 | -0.18(-0.50%) |
May 09, 2002 | 35.01 | 36.85 | 35.00 | 36.29 | 32,800 | -0.43(-1.17%) |
May 08, 2002 | 36.49 | 37.73 | 36.41 | 36.72 | 35,300 | -0.71(-1.90%) |
May 07, 2002 | 36.45 | 37.43 | 35.87 | 37.43 | 15,400 | +1.03(+2.83%) |
May 06, 2002 | 36.70 | 36.99 | 35.63 | 36.40 | 59,300 | -0.31(-0.85%) |
May 03, 2002 | 36.59 | 37.20 | 36.23 | 36.71 | 161,100 | +0.11(+0.31%) |
May 02, 2002 | 37.50 | 37.65 | 36.11 | 36.60 | 41,100 | -0.78(-2.09%) |
May 01, 2002 | 37.44 | 37.55 | 37.00 | 37.38 | 18,700 | +0.18(+0.48%) |
Apr 30, 2002 | 37.70 | 37.70 | 36.75 | 37.20 | 152,800 | -0.50(-1.33%) |
Apr 29, 2002 | 37.52 | 37.95 | 36.65 | 37.70 | 49,100 | -0.10(-0.26%) |
Apr 26, 2002 | 39.20 | 39.82 | 37.50 | 37.80 | 269,700 | -2.37(-5.90%) |
Apr 25, 2002 | 41.25 | 41.26 | 40.07 | 40.17 | 91,600 | -1.41(-3.39%) |
Apr 24, 2002 | 41.05 | 41.70 | 41.01 | 41.58 | 14,200 | +0.53(+1.29%) |
Apr 23, 2002 | 40.96 | 41.31 | 40.30 | 41.05 | 12,600 | -0.11(-0.27%) |
Apr 22, 2002 | 41.24 | 41.45 | 40.95 | 41.16 | 49,500 | -0.34(-0.82%) |
Apr 19, 2002 | 40.81 | 41.50 | 40.80 | 41.50 | 17,500 | +0.07(+0.17%) |
Apr 18, 2002 | 41.00 | 41.50 | 40.69 | 41.43 | 53,900 | -0.07(-0.17%) |
Apr 17, 2002 | 40.85 | 42.02 | 40.85 | 41.50 | 133,200 | +0.60(+1.47%) |
Apr 16, 2002 | 41.24 | 41.24 | 40.85 | 40.90 | 60,700 | -0.15(-0.37%) |
Apr 15, 2002 | 41.30 | 41.30 | 40.95 | 41.05 | 45,300 | -0.01(-0.02%) |
Apr 12, 2002 | 41.00 | 41.15 | 40.85 | 41.06 | 29,500 | +0.04(+0.10%) |
Apr 11, 2002 | 41.30 | 41.31 | 40.75 | 41.02 | 76,100 | +0.01(+0.02%) |
Apr 10, 2002 | 40.97 | 41.30 | 40.83 | 41.01 | 64,300 | -0.35(-0.85%) |
Apr 09, 2002 | 40.00 | 41.37 | 40.00 | 41.36 | 57,200 | -0.09(-0.22%) |
Apr 08, 2002 | 41.32 | 41.75 | 40.95 | 41.45 | 108,300 | -0.22(-0.53%) |
Apr 05, 2002 | 41.44 | 41.74 | 41.10 | 41.67 | 32,400 | +0.17(+0.41%) |
Apr 04, 2002 | 40.81 | 41.50 | 40.80 | 41.50 | 29,600 | +0.28(+0.68%) |
Apr 03, 2002 | 40.35 | 41.24 | 40.30 | 41.22 | 17,200 | +0.22(+0.54%) |
Apr 02, 2002 | 40.00 | 41.00 | 40.00 | 41.00 | 25,200 | +0.56(+1.38%) |
Apr 01, 2002 | 41.40 | 41.40 | 39.90 | 40.44 | 52,800 | +0.11(+0.27%) |
Mar 29, 2002 | 39.70 | 41.15 | 39.70 | 40.33 | 75,900 | +0.00(+0.00%) |
Mar 28, 2002 | 39.70 | 41.15 | 39.70 | 40.33 | 75,900 | +0.25(+0.62%) |
Mar 27, 2002 | 39.81 | 40.08 | 39.77 | 40.08 | 12,500 | -0.01(-0.02%) |
Mar 26, 2002 | 39.69 | 40.09 | 38.52 | 40.09 | 38,500 | +0.34(+0.86%) |
Mar 25, 2002 | 40.60 | 40.95 | 39.52 | 39.75 | 93,800 | -0.27(-0.67%) |
Mar 22, 2002 | 40.13 | 40.58 | 39.90 | 40.02 | 121,600 | -0.68(-1.67%) |
Mar 21, 2002 | 40.01 | 40.94 | 40.00 | 40.70 | 48,600 | +0.58(+1.45%) |
Mar 20, 2002 | 40.46 | 40.47 | 40.00 | 40.12 | 37,600 | -0.23(-0.57%) |
Mar 19, 2002 | 40.50 | 40.80 | 40.08 | 40.35 | 26,800 | -0.03(-0.08%) |
Mar 18, 2002 | 40.25 | 40.57 | 39.51 | 40.38 | 61,500 | +1.21(+3.09%) |
Mar 15, 2002 | 37.11 | 39.25 | 37.10 | 39.17 | 203,100 | +1.08(+2.84%) |
Mar 14, 2002 | 40.99 | 41.90 | 37.65 | 38.09 | 189,500 | -3.40(-8.19%) |
Mar 13, 2002 | 40.00 | 41.65 | 39.65 | 41.49 | 77,000 | +1.49(+3.72%) |
Mar 12, 2002 | 38.06 | 40.10 | 38.05 | 40.00 | 142,100 | +0.63(+1.60%) |
Mar 11, 2002 | 37.24 | 39.55 | 37.05 | 39.37 | 125,800 | +2.33(+6.29%) |
Mar 08, 2002 | 35.16 | 37.35 | 35.15 | 37.04 | 104,500 | +1.10(+3.06%) |
Mar 07, 2002 | 35.20 | 35.94 | 35.20 | 35.94 | 95,300 | +0.64(+1.81%) |
Mar 06, 2002 | 35.00 | 36.00 | 34.75 | 35.30 | 26,900 | +0.74(+2.14%) |
Mar 05, 2002 | 34.74 | 35.00 | 34.25 | 34.56 | 53,000 | +0.31(+0.91%) |
Mar 04, 2002 | 34.01 | 34.79 | 33.90 | 34.25 | 351,300 | +0.45(+1.33%) |