Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 41.39 | 42.27 | 41.39 | 42.13 | 219,931 | +1.06(+2.57%) |
May 28, 2002 | 41.52 | 41.52 | 40.87 | 41.07 | 143,176 | -0.38(-0.91%) |
May 27, 2002 | 42.17 | 42.36 | 41.45 | 41.45 | 195,065 | +0.00(+0.00%) |
May 24, 2002 | 42.17 | 42.36 | 41.45 | 41.45 | 195,065 | -0.72(-1.71%) |
May 23, 2002 | 41.31 | 42.21 | 41.09 | 42.17 | 152,373 | +1.00(+2.42%) |
May 22, 2002 | 41.13 | 41.38 | 40.87 | 41.17 | 104,572 | -0.11(-0.28%) |
May 21, 2002 | 41.98 | 42.07 | 41.21 | 41.29 | 107,978 | -0.62(-1.47%) |
May 20, 2002 | 42.32 | 42.36 | 41.88 | 41.91 | 56,771 | -0.39(-0.92%) |
May 17, 2002 | 41.76 | 42.32 | 41.63 | 42.29 | 98,781 | +0.55(+1.31%) |
May 16, 2002 | 42.17 | 42.26 | 41.72 | 41.75 | 136,250 | -0.21(-0.50%) |
May 15, 2002 | 42.05 | 42.27 | 41.79 | 41.96 | 134,547 | -0.07(-0.17%) |
May 14, 2002 | 41.22 | 42.19 | 41.13 | 42.03 | 138,748 | +0.89(+2.16%) |
May 13, 2002 | 40.87 | 41.18 | 40.78 | 41.14 | 121,149 | +0.25(+0.60%) |
May 10, 2002 | 41.04 | 41.17 | 40.82 | 40.89 | 159,640 | -0.12(-0.30%) |
May 09, 2002 | 41.44 | 41.54 | 40.99 | 41.02 | 132,163 | -0.38(-0.91%) |
May 08, 2002 | 41.13 | 41.57 | 40.94 | 41.39 | 167,928 | +0.19(+0.47%) |
May 07, 2002 | 40.87 | 41.61 | 40.80 | 41.20 | 122,966 | +0.41(+1.02%) |
May 06, 2002 | 41.66 | 42.10 | 40.75 | 40.79 | 159,186 | -0.80(-1.93%) |
May 03, 2002 | 41.47 | 41.74 | 41.09 | 41.59 | 102,187 | +0.11(+0.25%) |
May 02, 2002 | 41.31 | 41.66 | 40.93 | 41.48 | 185,300 | +0.13(+0.32%) |
May 01, 2002 | 40.56 | 41.39 | 40.12 | 41.35 | 239,914 | +0.82(+2.02%) |
Apr 30, 2002 | 40.65 | 41.12 | 40.53 | 40.53 | 246,272 | -0.11(-0.28%) |
Apr 29, 2002 | 40.65 | 40.95 | 40.60 | 40.65 | 226,175 | +0.03(+0.06%) |
Apr 26, 2002 | 40.83 | 41.13 | 40.54 | 40.62 | 240,368 | -0.18(-0.43%) |
Apr 25, 2002 | 41.17 | 41.17 | 40.51 | 40.80 | 311,559 | -0.35(-0.86%) |
Apr 24, 2002 | 41.35 | 41.81 | 41.09 | 41.15 | 169,631 | -0.04(-0.11%) |
Apr 23, 2002 | 40.95 | 41.85 | 40.95 | 41.19 | 386,270 | +0.18(+0.45%) |
Apr 22, 2002 | 41.83 | 41.83 | 40.60 | 41.01 | 527,062 | -1.27(-3.00%) |
Apr 19, 2002 | 42.27 | 42.53 | 42.07 | 42.27 | 179,396 | +0.04(+0.10%) |
Apr 18, 2002 | 42.72 | 42.92 | 42.22 | 42.23 | 114,336 | -0.32(-0.75%) |
Apr 17, 2002 | 42.94 | 43.01 | 42.50 | 42.55 | 154,644 | -0.51(-1.19%) |
Apr 16, 2002 | 43.39 | 43.63 | 42.94 | 43.06 | 319,848 | -0.32(-0.73%) |
Apr 15, 2002 | 43.55 | 43.90 | 43.07 | 43.38 | 152,827 | -0.25(-0.57%) |
Apr 12, 2002 | 43.16 | 43.62 | 43.02 | 43.62 | 97,873 | +0.47(+1.08%) |
Apr 11, 2002 | 43.65 | 43.78 | 43.16 | 43.16 | 150,783 | -0.48(-1.11%) |
Apr 10, 2002 | 43.51 | 43.99 | 43.38 | 43.64 | 215,957 | +0.33(+0.77%) |
Apr 09, 2002 | 43.06 | 43.31 | 42.61 | 43.31 | 211,869 | +0.26(+0.61%) |
Apr 08, 2002 | 42.33 | 43.07 | 42.20 | 43.04 | 241,958 | +0.70(+1.66%) |
Apr 05, 2002 | 42.05 | 42.49 | 42.01 | 42.34 | 204,830 | +0.52(+1.24%) |
Apr 04, 2002 | 41.39 | 41.85 | 41.12 | 41.82 | 117,061 | +0.39(+0.94%) |
Apr 03, 2002 | 42.00 | 42.05 | 41.33 | 41.43 | 123,306 | -0.58(-1.38%) |
Apr 02, 2002 | 41.79 | 42.42 | 41.27 | 42.01 | 158,845 | +0.16(+0.38%) |
Apr 01, 2002 | 41.87 | 42.13 | 41.09 | 41.85 | 152,600 | -0.02(-0.04%) |
Mar 29, 2002 | 41.92 | 42.25 | 41.85 | 41.87 | 2,918,033 | +0.00(+0.00%) |
Mar 28, 2002 | 41.92 | 42.25 | 41.85 | 41.87 | 166,112 | -0.02(-0.04%) |
Mar 27, 2002 | 41.70 | 42.01 | 41.07 | 41.89 | 124,782 | +0.15(+0.36%) |
Mar 26, 2002 | 40.69 | 41.97 | 40.69 | 41.74 | 193,362 | +1.16(+2.87%) |
Mar 25, 2002 | 41.48 | 41.48 | 40.58 | 40.58 | 243,320 | -1.22(-2.93%) |
Mar 22, 2002 | 41.31 | 41.91 | 41.12 | 41.80 | 204,375 | +0.44(+1.06%) |
Mar 21, 2002 | 41.75 | 41.95 | 41.09 | 41.36 | 199,720 | -0.53(-1.26%) |
Mar 20, 2002 | 42.63 | 42.63 | 41.80 | 41.89 | 133,184 | -0.73(-1.72%) |
Mar 19, 2002 | 42.01 | 42.63 | 42.01 | 42.62 | 163,160 | +0.65(+1.55%) |
Mar 18, 2002 | 42.39 | 42.41 | 41.09 | 41.97 | 295,209 | -0.36(-0.85%) |
Mar 15, 2002 | 42.21 | 42.38 | 41.91 | 42.33 | 318,485 | +0.11(+0.27%) |
Mar 14, 2002 | 42.10 | 42.27 | 41.83 | 42.21 | 278,291 | +0.08(+0.19%) |
Mar 13, 2002 | 42.38 | 42.49 | 42.05 | 42.13 | 249,225 | -0.25(-0.58%) |
Mar 12, 2002 | 41.92 | 42.45 | 41.83 | 42.38 | 315,760 | +0.37(+0.88%) |
Mar 11, 2002 | 42.14 | 42.35 | 41.83 | 42.01 | 393,082 | -0.16(-0.38%) |
Mar 08, 2002 | 42.36 | 42.53 | 42.05 | 42.17 | 257,967 | -0.11(-0.27%) |
Mar 07, 2002 | 41.89 | 42.45 | 41.83 | 42.28 | 298,048 | +0.40(+0.95%) |
Mar 06, 2002 | 40.78 | 42.26 | 40.78 | 41.89 | 356,635 | +1.17(+2.88%) |
Mar 05, 2002 | 42.50 | 42.58 | 40.72 | 40.72 | 551,133 | -2.22(-5.17%) |
Mar 04, 2002 | 41.97 | 42.94 | 41.97 | 42.94 | 218,114 | +1.16(+2.78%) |