Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 37.95 | 38.18 | 37.49 | 37.49 | 89,291 | -0.55(-1.44%) |
May 28, 2002 | 38.48 | 38.48 | 37.75 | 38.04 | 56,295 | -0.26(-0.68%) |
May 27, 2002 | 38.77 | 38.77 | 38.22 | 38.30 | 58,424 | +0.00(+0.00%) |
May 24, 2002 | 38.77 | 38.77 | 38.22 | 38.30 | 58,424 | -0.53(-1.37%) |
May 23, 2002 | 38.56 | 38.91 | 38.18 | 38.84 | 54,166 | +0.41(+1.06%) |
May 22, 2002 | 38.30 | 38.52 | 37.96 | 38.43 | 77,346 | +0.20(+0.53%) |
May 21, 2002 | 39.15 | 39.18 | 38.23 | 38.23 | 57,241 | -0.81(-2.08%) |
May 20, 2002 | 39.40 | 39.40 | 38.84 | 39.04 | 48,726 | -0.57(-1.43%) |
May 17, 2002 | 39.40 | 39.63 | 39.15 | 39.61 | 127,137 | +0.50(+1.28%) |
May 16, 2002 | 38.88 | 39.11 | 38.71 | 39.11 | 108,569 | +0.23(+0.59%) |
May 15, 2002 | 38.77 | 39.40 | 38.72 | 38.88 | 65,874 | -0.26(-0.67%) |
May 14, 2002 | 38.89 | 39.18 | 38.53 | 39.14 | 61,144 | +1.11(+2.91%) |
May 13, 2002 | 37.31 | 38.07 | 37.31 | 38.03 | 146,178 | +0.80(+2.16%) |
May 10, 2002 | 37.91 | 37.91 | 37.20 | 37.23 | 67,057 | -0.80(-2.11%) |
May 09, 2002 | 38.49 | 38.66 | 37.95 | 38.03 | 99,462 | -0.71(-1.83%) |
May 08, 2002 | 37.69 | 38.83 | 37.69 | 38.74 | 107,150 | +1.96(+5.33%) |
May 07, 2002 | 37.25 | 37.25 | 36.36 | 36.78 | 121,815 | -0.27(-0.73%) |
May 06, 2002 | 37.63 | 37.93 | 37.48 | 37.05 | 434,869 | -0.79(-2.08%) |
May 03, 2002 | 38.22 | 38.22 | 37.59 | 37.84 | 192,302 | -0.57(-1.48%) |
May 02, 2002 | 38.77 | 38.95 | 38.22 | 38.40 | 66,702 | -0.36(-0.92%) |
May 01, 2002 | 38.53 | 38.88 | 37.92 | 38.76 | 98,989 | +0.26(+0.68%) |
Apr 30, 2002 | 38.20 | 38.78 | 38.07 | 38.50 | 47,306 | +0.47(+1.25%) |
Apr 29, 2002 | 38.40 | 38.65 | 38.02 | 38.02 | 68,595 | -0.24(-0.62%) |
Apr 26, 2002 | 39.29 | 39.33 | 38.26 | 38.26 | 68,003 | -1.03(-2.63%) |
Apr 25, 2002 | 39.11 | 39.39 | 38.94 | 39.29 | 40,447 | +0.11(+0.28%) |
Apr 24, 2002 | 39.50 | 39.87 | 39.13 | 39.18 | 123,589 | -0.32(-0.81%) |
Apr 23, 2002 | 40.08 | 40.08 | 39.43 | 39.50 | 122,525 | -0.49(-1.23%) |
Apr 22, 2002 | 40.29 | 40.36 | 39.83 | 39.99 | 53,575 | -0.63(-1.56%) |
Apr 19, 2002 | 40.88 | 40.88 | 40.51 | 40.63 | 65,401 | -0.09(-0.23%) |
Apr 18, 2002 | 40.51 | 40.87 | 40.13 | 40.72 | 48,253 | +0.07(+0.17%) |
Apr 17, 2002 | 40.98 | 41.00 | 40.49 | 40.65 | 46,597 | -0.15(-0.37%) |
Apr 16, 2002 | 40.29 | 40.89 | 40.27 | 40.81 | 97,097 | +0.98(+2.46%) |
Apr 15, 2002 | 40.22 | 40.22 | 39.64 | 39.83 | 45,651 | -0.23(-0.57%) |
Apr 12, 2002 | 39.93 | 40.17 | 39.77 | 40.05 | 165,929 | +0.30(+0.74%) |
Apr 11, 2002 | 40.62 | 40.71 | 39.64 | 39.76 | 790,144 | -1.16(-2.83%) |
Apr 10, 2002 | 40.53 | 40.92 | 40.25 | 40.92 | 81,249 | +0.63(+1.55%) |
Apr 09, 2002 | 40.84 | 40.97 | 40.29 | 40.29 | 95,560 | -0.43(-1.06%) |
Apr 08, 2002 | 40.03 | 40.76 | 40.03 | 40.72 | 86,453 | +0.07(+0.17%) |
Apr 05, 2002 | 41.27 | 41.27 | 40.56 | 40.65 | 67,648 | -0.36(-0.89%) |
Apr 04, 2002 | 40.89 | 41.10 | 40.70 | 41.02 | 922,485 | +0.05(+0.12%) |
Apr 03, 2002 | 41.40 | 41.43 | 40.59 | 40.97 | 173,025 | -0.44(-1.06%) |
Apr 02, 2002 | 41.56 | 41.68 | 41.33 | 41.41 | 122,998 | -0.52(-1.25%) |
Apr 01, 2002 | 41.62 | 42.16 | 41.47 | 41.93 | 85,980 | -0.07(-0.16%) |
Mar 29, 2002 | 41.85 | 42.18 | 41.80 | 42.00 | 233,105 | +0.00(+0.00%) |
Mar 28, 2002 | 41.85 | 42.18 | 41.80 | 42.00 | 233,105 | +0.19(+0.44%) |
Mar 27, 2002 | 41.67 | 41.87 | 41.43 | 41.81 | 82,432 | +0.24(+0.57%) |
Mar 26, 2002 | 41.50 | 41.99 | 41.38 | 41.58 | 149,844 | +0.13(+0.31%) |
Mar 25, 2002 | 42.13 | 42.28 | 41.37 | 41.45 | 64,574 | -0.70(-1.66%) |
Mar 22, 2002 | 42.25 | 42.39 | 42.02 | 42.15 | 43,995 | -0.19(-0.46%) |
Mar 21, 2002 | 42.11 | 42.35 | 41.63 | 42.34 | 235,943 | +0.22(+0.52%) |
Mar 20, 2002 | 42.64 | 42.64 | 42.09 | 42.12 | 79,239 | -0.83(-1.93%) |
Mar 19, 2002 | 43.00 | 43.21 | 42.91 | 42.95 | 144,167 | +0.08(+0.20%) |
Mar 18, 2002 | 43.00 | 43.16 | 42.59 | 42.87 | 84,561 | +0.06(+0.14%) |
Mar 15, 2002 | 42.65 | 42.85 | 42.54 | 42.81 | 74,863 | +0.48(+1.14%) |
Mar 14, 2002 | 42.57 | 42.64 | 42.32 | 42.33 | 95,205 | -0.20(-0.48%) |
Mar 13, 2002 | 42.64 | 42.73 | 42.33 | 42.53 | 212,881 | -0.42(-0.98%) |
Mar 12, 2002 | 42.51 | 42.95 | 42.41 | 42.95 | 59,843 | +0.00(+0.00%) |
Mar 11, 2002 | 43.01 | 43.43 | 42.81 | 42.95 | 135,889 | -0.11(-0.26%) |
Mar 08, 2002 | 43.21 | 43.40 | 42.95 | 43.06 | 78,411 | +0.36(+0.83%) |
Mar 07, 2002 | 43.14 | 43.15 | 42.39 | 42.71 | 133,050 | -0.18(-0.41%) |
Mar 06, 2002 | 42.34 | 42.99 | 42.21 | 42.89 | 68,240 | +0.47(+1.12%) |
Mar 05, 2002 | 42.43 | 42.89 | 42.24 | 42.41 | 128,674 | -0.25(-0.57%) |
Mar 04, 2002 | 41.95 | 42.66 | 41.74 | 42.66 | 132,577 | +0.90(+2.17%) |