Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 32.29 | 32.85 | 32.27 | 32.47 | 441,098 | +0.04(+0.13%) |
May 28, 2002 | 31.83 | 32.44 | 31.47 | 32.43 | 2,621,226 | +0.60(+1.90%) |
May 27, 2002 | 31.26 | 32.25 | 31.22 | 31.83 | 1,084,990 | +0.00(+0.00%) |
May 24, 2002 | 31.26 | 32.25 | 31.22 | 31.83 | 1,083,299 | +0.72(+2.30%) |
May 23, 2002 | 32.04 | 32.43 | 30.51 | 31.11 | 2,861,223 | -4.30(-12.14%) |
May 22, 2002 | 35.25 | 35.52 | 35.16 | 35.41 | 298,763 | +0.16(+0.46%) |
May 21, 2002 | 36.08 | 36.26 | 35.08 | 35.25 | 278,611 | -0.38(-1.06%) |
May 20, 2002 | 36.13 | 36.19 | 35.55 | 35.62 | 142,335 | -0.51(-1.41%) |
May 17, 2002 | 36.34 | 36.40 | 36.00 | 36.13 | 261,699 | -0.21(-0.57%) |
May 16, 2002 | 36.79 | 36.83 | 36.17 | 36.34 | 220,267 | -0.38(-1.04%) |
May 15, 2002 | 36.91 | 37.03 | 36.65 | 36.72 | 362,462 | -0.18(-0.48%) |
May 14, 2002 | 36.83 | 37.15 | 36.57 | 36.90 | 598,231 | +0.07(+0.19%) |
May 13, 2002 | 37.40 | 37.40 | 36.76 | 36.83 | 248,875 | -0.60(-1.61%) |
May 10, 2002 | 37.79 | 37.93 | 37.03 | 37.43 | 299,468 | -0.26(-0.70%) |
May 09, 2002 | 36.72 | 38.18 | 36.72 | 37.69 | 438,984 | +1.15(+3.15%) |
May 08, 2002 | 36.76 | 36.83 | 36.43 | 36.54 | 157,414 | +0.15(+0.41%) |
May 07, 2002 | 36.66 | 36.93 | 36.35 | 36.40 | 239,997 | -0.27(-0.74%) |
May 06, 2002 | 37.18 | 37.32 | 36.55 | 36.66 | 285,375 | -0.49(-1.32%) |
May 03, 2002 | 37.35 | 37.57 | 36.90 | 37.15 | 358,093 | -0.19(-0.51%) |
May 02, 2002 | 36.76 | 37.61 | 36.40 | 37.35 | 501,838 | +0.55(+1.48%) |
May 01, 2002 | 36.54 | 37.11 | 35.59 | 36.80 | 332,444 | +0.21(+0.56%) |
Apr 30, 2002 | 36.24 | 36.79 | 36.18 | 36.59 | 113,445 | +0.35(+0.98%) |
Apr 29, 2002 | 36.12 | 36.47 | 36.01 | 36.24 | 264,095 | +0.12(+0.33%) |
Apr 26, 2002 | 36.29 | 36.85 | 36.12 | 36.12 | 190,109 | -0.17(-0.47%) |
Apr 25, 2002 | 36.18 | 36.36 | 35.92 | 36.29 | 354,147 | +0.11(+0.29%) |
Apr 24, 2002 | 35.49 | 36.97 | 35.49 | 36.18 | 508,602 | +0.70(+1.98%) |
Apr 23, 2002 | 34.79 | 35.59 | 34.70 | 35.48 | 235,346 | +0.69(+1.98%) |
Apr 22, 2002 | 35.05 | 35.15 | 34.63 | 34.79 | 313,278 | -0.26(-0.73%) |
Apr 19, 2002 | 34.45 | 35.23 | 34.45 | 35.05 | 187,431 | +0.77(+2.26%) |
Apr 18, 2002 | 35.38 | 35.38 | 33.91 | 34.27 | 520,722 | -1.11(-3.13%) |
Apr 17, 2002 | 36.17 | 36.17 | 35.31 | 35.38 | 140,503 | -0.40(-1.13%) |
Apr 16, 2002 | 35.55 | 35.83 | 35.35 | 35.78 | 256,344 | +0.47(+1.33%) |
Apr 15, 2002 | 35.94 | 35.98 | 35.31 | 35.32 | 199,692 | -0.45(-1.25%) |
Apr 12, 2002 | 36.15 | 36.22 | 35.49 | 35.76 | 190,673 | -0.17(-0.47%) |
Apr 11, 2002 | 35.98 | 36.54 | 35.90 | 35.93 | 322,579 | -0.16(-0.45%) |
Apr 10, 2002 | 34.97 | 36.26 | 34.97 | 36.10 | 325,257 | +1.13(+3.23%) |
Apr 09, 2002 | 34.37 | 34.98 | 34.37 | 34.97 | 227,454 | +0.60(+1.76%) |
Apr 08, 2002 | 34.77 | 34.77 | 33.91 | 34.37 | 381,487 | -0.69(-1.96%) |
Apr 05, 2002 | 34.38 | 35.41 | 34.38 | 35.05 | 245,070 | +0.62(+1.81%) |
Apr 04, 2002 | 34.34 | 34.49 | 34.17 | 34.43 | 274,665 | +0.02(+0.06%) |
Apr 03, 2002 | 34.61 | 34.82 | 34.34 | 34.41 | 562,577 | -0.25(-0.72%) |
Apr 02, 2002 | 34.34 | 35.21 | 34.34 | 34.66 | 511,421 | +0.32(+0.93%) |
Apr 01, 2002 | 34.39 | 34.68 | 33.56 | 34.34 | 360,489 | -0.28(-0.80%) |
Mar 29, 2002 | 34.68 | 35.08 | 34.61 | 34.61 | 261,136 | +0.00(+0.00%) |
Mar 28, 2002 | 34.68 | 35.08 | 34.61 | 34.61 | 261,136 | -0.06(-0.18%) |
Mar 27, 2002 | 33.83 | 35.21 | 33.83 | 34.68 | 316,238 | +0.84(+2.50%) |
Mar 26, 2002 | 33.07 | 34.22 | 33.06 | 33.83 | 271,141 | +0.71(+2.14%) |
Mar 25, 2002 | 33.17 | 33.19 | 32.94 | 33.12 | 331,599 | -0.04(-0.13%) |
Mar 22, 2002 | 33.51 | 33.52 | 32.82 | 33.17 | 269,309 | -0.43(-1.27%) |
Mar 21, 2002 | 33.85 | 33.85 | 33.07 | 33.59 | 211,389 | -0.30(-0.88%) |
Mar 20, 2002 | 34.54 | 34.54 | 33.89 | 33.89 | 216,180 | -0.79(-2.29%) |
Mar 19, 2002 | 34.52 | 34.88 | 34.49 | 34.68 | 123,451 | +0.43(+1.26%) |
Mar 18, 2002 | 34.42 | 34.59 | 34.05 | 34.25 | 159,387 | -0.12(-0.35%) |
Mar 15, 2002 | 34.49 | 34.49 | 34.27 | 34.37 | 185,881 | +0.02(+0.06%) |
Mar 14, 2002 | 34.42 | 34.57 | 34.16 | 34.35 | 245,916 | +0.11(+0.31%) |
Mar 13, 2002 | 34.56 | 34.86 | 33.99 | 34.24 | 314,547 | -0.32(-0.92%) |
Mar 12, 2002 | 33.87 | 34.56 | 33.70 | 34.56 | 143,040 | +0.47(+1.37%) |
Mar 11, 2002 | 34.13 | 34.43 | 33.92 | 34.10 | 174,607 | -0.04(-0.12%) |
Mar 08, 2002 | 34.27 | 34.49 | 33.81 | 34.14 | 375,568 | -0.08(-0.23%) |
Mar 07, 2002 | 33.71 | 34.52 | 33.71 | 34.22 | 782,422 | +0.69(+2.05%) |
Mar 06, 2002 | 32.43 | 33.74 | 32.43 | 33.53 | 356,402 | +1.09(+3.37%) |
Mar 05, 2002 | 32.53 | 32.68 | 32.26 | 32.44 | 224,072 | -0.02(-0.07%) |
Mar 04, 2002 | 32.02 | 32.55 | 32.02 | 32.46 | 324,271 | +0.50(+1.55%) |