Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 38.04 | 38.47 | 38.02 | 38.39 | 1,247,744 | -0.20(-0.52%) |
May 28, 2002 | 39.12 | 39.12 | 38.48 | 38.59 | 260,726 | -0.47(-1.20%) |
May 27, 2002 | 39.47 | 39.54 | 38.78 | 39.06 | 251,628 | +0.00(+0.00%) |
May 24, 2002 | 39.47 | 39.54 | 38.78 | 39.06 | 251,628 | -0.38(-0.98%) |
May 23, 2002 | 38.89 | 39.55 | 37.70 | 39.45 | 739,288 | +0.58(+1.48%) |
May 22, 2002 | 39.25 | 39.55 | 38.72 | 38.87 | 262,546 | -0.23(-0.59%) |
May 21, 2002 | 39.35 | 40.00 | 38.97 | 39.10 | 275,153 | -0.25(-0.65%) |
May 20, 2002 | 39.43 | 39.66 | 39.12 | 39.35 | 248,379 | -0.23(-0.58%) |
May 17, 2002 | 40.13 | 40.24 | 39.24 | 39.59 | 507,806 | -0.39(-0.98%) |
May 16, 2002 | 40.35 | 40.82 | 39.93 | 39.98 | 711,604 | -1.68(-4.04%) |
May 15, 2002 | 41.75 | 42.23 | 41.16 | 41.66 | 280,742 | -0.09(-0.22%) |
May 14, 2002 | 41.29 | 41.84 | 41.21 | 41.75 | 413,185 | +0.70(+1.71%) |
May 13, 2002 | 41.24 | 41.54 | 40.79 | 41.05 | 317,005 | -0.17(-0.41%) |
May 10, 2002 | 42.35 | 42.50 | 40.92 | 41.22 | 727,461 | -1.12(-2.65%) |
May 09, 2002 | 42.55 | 42.75 | 42.00 | 42.35 | 406,816 | +0.05(+0.11%) |
May 08, 2002 | 43.09 | 43.55 | 42.16 | 42.30 | 465,824 | -0.58(-1.35%) |
May 07, 2002 | 42.32 | 43.42 | 42.32 | 42.88 | 386,800 | +0.55(+1.31%) |
May 06, 2002 | 42.32 | 43.14 | 42.16 | 42.32 | 370,164 | -0.01(-0.02%) |
May 03, 2002 | 41.55 | 42.62 | 41.55 | 42.33 | 466,864 | +0.86(+2.08%) |
May 02, 2002 | 39.98 | 41.48 | 39.98 | 41.47 | 514,564 | +1.65(+4.13%) |
May 01, 2002 | 41.03 | 41.27 | 39.46 | 39.82 | 1,142,596 | -1.13(-2.76%) |
Apr 30, 2002 | 40.49 | 41.55 | 40.48 | 40.95 | 363,925 | +0.43(+1.06%) |
Apr 29, 2002 | 41.15 | 41.28 | 40.47 | 40.52 | 453,997 | -0.62(-1.51%) |
Apr 26, 2002 | 41.62 | 41.78 | 41.09 | 41.15 | 326,233 | -0.42(-1.02%) |
Apr 25, 2002 | 41.35 | 41.93 | 40.85 | 41.57 | 367,564 | +0.23(+0.56%) |
Apr 24, 2002 | 41.66 | 42.24 | 41.32 | 41.34 | 307,517 | -0.17(-0.41%) |
Apr 23, 2002 | 41.66 | 41.99 | 41.49 | 41.51 | 400,838 | -0.08(-0.18%) |
Apr 22, 2002 | 42.79 | 42.79 | 41.47 | 41.59 | 454,387 | -1.20(-2.81%) |
Apr 19, 2002 | 43.06 | 43.43 | 42.62 | 42.79 | 324,673 | -0.28(-0.64%) |
Apr 18, 2002 | 43.55 | 43.79 | 43.05 | 43.06 | 184,432 | -0.52(-1.20%) |
Apr 17, 2002 | 43.74 | 43.78 | 43.35 | 43.59 | 152,068 | -0.19(-0.44%) |
Apr 16, 2002 | 43.15 | 43.82 | 43.10 | 43.78 | 196,389 | +0.65(+1.50%) |
Apr 15, 2002 | 43.18 | 43.39 | 42.85 | 43.13 | 255,267 | -0.01(-0.02%) |
Apr 12, 2002 | 43.28 | 43.47 | 42.39 | 43.14 | 231,352 | -0.14(-0.32%) |
Apr 11, 2002 | 43.39 | 43.89 | 43.16 | 43.28 | 293,090 | -0.22(-0.51%) |
Apr 10, 2002 | 42.81 | 43.51 | 42.62 | 43.50 | 329,482 | +0.88(+2.08%) |
Apr 09, 2002 | 42.60 | 43.24 | 42.09 | 42.62 | 433,721 | +0.02(+0.04%) |
Apr 08, 2002 | 42.07 | 42.75 | 41.56 | 42.60 | 256,047 | +0.54(+1.28%) |
Apr 05, 2002 | 41.43 | 42.43 | 41.16 | 42.06 | 278,533 | +0.78(+1.90%) |
Apr 04, 2002 | 41.28 | 41.29 | 40.89 | 41.28 | 503,387 | -0.05(-0.13%) |
Apr 03, 2002 | 41.07 | 41.89 | 41.06 | 41.33 | 482,721 | +0.25(+0.60%) |
Apr 02, 2002 | 41.69 | 41.69 | 41.01 | 41.09 | 603,336 | -0.73(-1.75%) |
Apr 01, 2002 | 41.78 | 41.88 | 40.91 | 41.82 | 340,530 | +0.00(+0.00%) |
Mar 29, 2002 | 41.35 | 41.97 | 41.25 | 41.82 | 7,187,529 | +0.00(+0.00%) |
Mar 28, 2002 | 41.35 | 41.97 | 41.25 | 41.82 | 575,912 | +0.46(+1.12%) |
Mar 27, 2002 | 41.09 | 41.49 | 40.87 | 41.35 | 625,432 | +0.27(+0.66%) |
Mar 26, 2002 | 40.66 | 41.20 | 40.45 | 41.09 | 528,471 | +0.42(+1.04%) |
Mar 25, 2002 | 41.62 | 41.78 | 40.62 | 40.66 | 457,506 | -0.94(-2.26%) |
Mar 22, 2002 | 42.24 | 42.24 | 41.56 | 41.60 | 336,891 | -0.62(-1.48%) |
Mar 21, 2002 | 43.12 | 43.12 | 42.01 | 42.22 | 359,636 | -1.05(-2.44%) |
Mar 20, 2002 | 43.09 | 43.64 | 43.05 | 43.28 | 263,976 | +0.04(+0.09%) |
Mar 19, 2002 | 42.97 | 43.50 | 42.93 | 43.24 | 351,058 | +0.16(+0.38%) |
Mar 18, 2002 | 42.82 | 43.09 | 42.22 | 43.08 | 413,575 | +0.18(+0.43%) |
Mar 15, 2002 | 42.87 | 42.95 | 42.52 | 42.89 | 372,763 | -0.21(-0.48%) |
Mar 14, 2002 | 42.92 | 43.39 | 42.92 | 43.10 | 323,373 | -0.05(-0.11%) |
Mar 13, 2002 | 43.31 | 43.55 | 42.85 | 43.15 | 185,082 | -0.08(-0.20%) |
Mar 12, 2002 | 43.27 | 43.35 | 42.76 | 43.23 | 305,437 | -0.23(-0.53%) |
Mar 11, 2002 | 44.05 | 44.05 | 43.39 | 43.46 | 178,323 | -0.58(-1.33%) |
Mar 08, 2002 | 44.05 | 44.32 | 44.01 | 44.05 | 306,737 | +0.00(+0.00%) |
Mar 07, 2002 | 44.01 | 44.06 | 43.66 | 44.05 | 606,845 | -0.01(-0.02%) |
Mar 06, 2002 | 44.10 | 44.59 | 43.95 | 44.06 | 392,519 | -0.28(-0.62%) |
Mar 05, 2002 | 44.76 | 44.81 | 44.12 | 44.33 | 447,108 | -0.35(-0.78%) |
Mar 04, 2002 | 43.76 | 44.78 | 43.76 | 44.68 | 415,525 | +0.99(+2.27%) |