Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 41.78 | 41.92 | 41.00 | 41.20 | 16,903 | -0.42(-1.01%) |
May 28, 2002 | 42.54 | 42.55 | 40.73 | 41.62 | 47,666 | -0.96(-2.26%) |
May 27, 2002 | 42.34 | 42.87 | 40.62 | 42.58 | 47,771 | +0.00(+0.00%) |
May 24, 2002 | 42.34 | 42.87 | 40.62 | 42.58 | 47,141 | +0.12(+0.29%) |
May 23, 2002 | 41.03 | 42.52 | 40.29 | 42.46 | 42,941 | +1.60(+3.92%) |
May 22, 2002 | 41.41 | 41.81 | 40.10 | 40.86 | 32,127 | -0.29(-0.69%) |
May 21, 2002 | 41.60 | 41.60 | 39.75 | 41.15 | 135,334 | -0.35(-0.85%) |
May 20, 2002 | 42.00 | 42.11 | 41.36 | 41.50 | 92,813 | -0.66(-1.56%) |
May 17, 2002 | 42.10 | 42.53 | 42.10 | 42.16 | 38,532 | +0.15(+0.36%) |
May 16, 2002 | 42.92 | 43.30 | 41.72 | 42.00 | 49,766 | -1.58(-3.63%) |
May 15, 2002 | 42.22 | 44.98 | 42.15 | 43.58 | 129,770 | +0.89(+2.07%) |
May 14, 2002 | 43.96 | 44.10 | 41.86 | 42.70 | 154,968 | +0.79(+1.89%) |
May 13, 2002 | 44.21 | 44.21 | 41.50 | 41.91 | 132,290 | -2.59(-5.82%) |
May 10, 2002 | 45.92 | 46.39 | 44.12 | 44.50 | 27,822 | -1.18(-2.59%) |
May 09, 2002 | 46.67 | 47.15 | 45.40 | 45.68 | 40,526 | -1.40(-2.97%) |
May 08, 2002 | 46.19 | 47.53 | 45.72 | 47.08 | 26,353 | +0.81(+1.75%) |
May 07, 2002 | 46.68 | 47.62 | 45.67 | 46.27 | 47,561 | +0.17(+0.37%) |
May 06, 2002 | 47.08 | 47.63 | 45.63 | 46.10 | 31,917 | -1.84(-3.83%) |
May 03, 2002 | 46.56 | 49.05 | 45.89 | 47.94 | 61,000 | +1.16(+2.48%) |
May 02, 2002 | 45.95 | 48.76 | 45.72 | 46.77 | 53,860 | +1.03(+2.25%) |
May 01, 2002 | 47.74 | 48.44 | 45.75 | 45.75 | 62,785 | -1.74(-3.67%) |
Apr 30, 2002 | 47.37 | 48.55 | 46.91 | 47.49 | 74,019 | +0.37(+0.79%) |
Apr 29, 2002 | 45.10 | 47.12 | 44.37 | 47.12 | 52,706 | +2.35(+5.26%) |
Apr 26, 2002 | 44.97 | 46.14 | 43.81 | 44.76 | 183,211 | -0.96(-2.11%) |
Apr 25, 2002 | 46.10 | 48.29 | 43.72 | 45.73 | 556,563 | -0.95(-2.04%) |
Apr 24, 2002 | 53.58 | 53.58 | 46.62 | 46.68 | 453,671 | -6.32(-11.93%) |
Apr 23, 2002 | 52.50 | 53.38 | 52.35 | 53.00 | 167,042 | +0.16(+0.31%) |
Apr 22, 2002 | 52.86 | 53.19 | 52.32 | 52.84 | 89,033 | -0.04(-0.08%) |
Apr 19, 2002 | 52.51 | 53.37 | 52.30 | 52.88 | 85,988 | +0.29(+0.55%) |
Apr 18, 2002 | 52.86 | 53.71 | 52.05 | 52.59 | 223,423 | -0.65(-1.22%) |
Apr 17, 2002 | 50.30 | 53.81 | 49.77 | 53.24 | 300,697 | +2.87(+5.69%) |
Apr 16, 2002 | 50.47 | 50.62 | 49.42 | 50.38 | 147,618 | -0.34(-0.68%) |
Apr 15, 2002 | 46.72 | 50.77 | 46.00 | 50.72 | 303,637 | +4.06(+8.70%) |
Apr 12, 2002 | 46.67 | 46.67 | 44.92 | 46.66 | 102,472 | +0.97(+2.12%) |
Apr 11, 2002 | 46.19 | 46.84 | 45.53 | 45.69 | 66,775 | -1.21(-2.59%) |
Apr 10, 2002 | 46.56 | 47.07 | 45.73 | 46.90 | 134,179 | +0.30(+0.65%) |
Apr 09, 2002 | 45.76 | 47.54 | 44.31 | 46.60 | 193,815 | +1.46(+3.23%) |
Apr 08, 2002 | 42.86 | 45.15 | 42.29 | 45.15 | 127,985 | +1.85(+4.28%) |
Apr 05, 2002 | 43.57 | 43.57 | 42.97 | 43.29 | 195,915 | +0.01(+0.01%) |
Apr 04, 2002 | 43.91 | 43.92 | 42.86 | 43.29 | 369,152 | +0.13(+0.31%) |
Apr 03, 2002 | 41.05 | 44.24 | 40.50 | 43.16 | 914,481 | +2.43(+5.96%) |
Apr 02, 2002 | 40.00 | 41.19 | 40.00 | 40.73 | 29,292 | +0.26(+0.64%) |
Apr 01, 2002 | 40.05 | 40.96 | 39.63 | 40.47 | 31,497 | +0.86(+2.16%) |
Mar 29, 2002 | 38.80 | 40.15 | 38.70 | 39.61 | 37,167 | +0.00(+0.00%) |
Mar 28, 2002 | 38.80 | 40.15 | 38.70 | 39.61 | 36,642 | +0.69(+1.76%) |
Mar 27, 2002 | 37.40 | 38.93 | 37.15 | 38.93 | 16,588 | +0.88(+2.30%) |
Mar 26, 2002 | 37.34 | 38.05 | 36.67 | 38.05 | 23,938 | +0.52(+1.40%) |
Mar 25, 2002 | 39.43 | 39.43 | 36.81 | 37.53 | 31,812 | -0.22(-0.58%) |
Mar 22, 2002 | 37.57 | 38.08 | 36.76 | 37.75 | 21,208 | +0.17(+0.45%) |
Mar 21, 2002 | 36.67 | 37.61 | 35.96 | 37.58 | 27,927 | +1.16(+3.20%) |
Mar 20, 2002 | 38.36 | 38.36 | 35.86 | 36.41 | 44,726 | -2.30(-5.93%) |
Mar 19, 2002 | 38.57 | 39.04 | 38.11 | 38.71 | 14,908 | -0.32(-0.83%) |
Mar 18, 2002 | 38.15 | 40.96 | 37.91 | 39.03 | 78,534 | +1.05(+2.76%) |
Mar 15, 2002 | 37.08 | 38.08 | 36.43 | 37.98 | 34,122 | +1.19(+3.24%) |
Mar 14, 2002 | 35.11 | 37.09 | 34.98 | 36.79 | 23,833 | +1.50(+4.26%) |
Mar 13, 2002 | 37.38 | 37.38 | 35.06 | 35.29 | 33,387 | -2.03(-5.44%) |
Mar 12, 2002 | 37.20 | 38.23 | 36.73 | 37.32 | 46,721 | -0.60(-1.58%) |
Mar 11, 2002 | 37.19 | 38.24 | 37.15 | 37.92 | 45,881 | +0.71(+1.92%) |
Mar 08, 2002 | 37.91 | 38.01 | 37.06 | 37.20 | 45,881 | -0.70(-1.86%) |
Mar 07, 2002 | 37.57 | 38.15 | 37.57 | 37.91 | 73,599 | +0.10(+0.28%) |
Mar 06, 2002 | 37.38 | 38.01 | 37.10 | 37.80 | 40,946 | +0.18(+0.48%) |
Mar 05, 2002 | 38.05 | 38.99 | 37.62 | 37.62 | 62,575 | -1.03(-2.66%) |
Mar 04, 2002 | 38.10 | 39.00 | 38.10 | 38.65 | 38,007 | +0.11(+0.30%) |