Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 41.51 | 41.69 | 41.21 | 41.26 | 93,530 | -0.28(-0.68%) |
May 28, 2002 | 41.92 | 41.99 | 41.52 | 41.55 | 39,451 | -0.78(-1.85%) |
May 27, 2002 | 41.88 | 42.40 | 41.81 | 42.33 | 70,986 | +0.00(+0.00%) |
May 24, 2002 | 41.88 | 42.40 | 41.81 | 42.33 | 70,986 | +1.23(+2.99%) |
May 23, 2002 | 41.40 | 41.36 | 40.73 | 41.10 | 147,475 | -0.75(-1.80%) |
May 22, 2002 | 41.62 | 41.91 | 41.62 | 41.85 | 84,942 | -0.25(-0.60%) |
May 21, 2002 | 42.08 | 42.33 | 41.96 | 42.10 | 169,750 | -0.15(-0.35%) |
May 20, 2002 | 42.59 | 42.59 | 41.99 | 42.25 | 86,552 | -0.31(-0.72%) |
May 17, 2002 | 42.35 | 42.81 | 42.35 | 42.56 | 58,238 | +0.40(+0.95%) |
May 16, 2002 | 42.29 | 42.33 | 42.07 | 42.16 | 53,273 | +0.42(+1.02%) |
May 15, 2002 | 41.69 | 41.88 | 41.55 | 41.73 | 59,580 | -0.22(-0.53%) |
May 14, 2002 | 42.66 | 42.66 | 41.82 | 41.96 | 87,492 | -0.13(-0.30%) |
May 13, 2002 | 41.36 | 42.33 | 41.36 | 42.08 | 114,732 | +1.29(+3.16%) |
May 10, 2002 | 40.89 | 41.02 | 40.35 | 40.79 | 61,459 | +0.69(+1.71%) |
May 09, 2002 | 40.24 | 40.24 | 39.79 | 40.11 | 36,633 | -0.37(-0.92%) |
May 08, 2002 | 40.09 | 40.61 | 40.09 | 40.48 | 70,852 | +0.42(+1.06%) |
May 07, 2002 | 39.84 | 40.21 | 39.50 | 40.05 | 25,630 | +0.22(+0.54%) |
May 06, 2002 | 40.35 | 40.41 | 39.84 | 39.84 | 37,573 | -0.41(-1.02%) |
May 03, 2002 | 40.02 | 40.25 | 39.98 | 40.25 | 63,472 | +0.23(+0.58%) |
May 02, 2002 | 40.75 | 40.75 | 39.68 | 40.02 | 187,732 | -1.48(-3.57%) |
May 01, 2002 | 40.99 | 41.71 | 40.90 | 41.50 | 56,091 | +0.64(+1.57%) |
Apr 30, 2002 | 41.28 | 41.28 | 40.77 | 40.86 | 68,973 | -0.77(-1.84%) |
Apr 29, 2002 | 41.51 | 42.18 | 41.51 | 41.63 | 44,416 | -0.12(-0.29%) |
Apr 26, 2002 | 41.36 | 41.75 | 41.25 | 41.75 | 53,273 | -0.02(-0.05%) |
Apr 25, 2002 | 41.77 | 41.79 | 41.40 | 41.77 | 25,630 | -0.10(-0.23%) |
Apr 24, 2002 | 41.84 | 42.25 | 41.84 | 41.87 | 42,404 | -0.42(-1.00%) |
Apr 23, 2002 | 42.37 | 42.39 | 42.18 | 42.29 | 20,531 | +0.52(+1.25%) |
Apr 22, 2002 | 41.99 | 42.17 | 41.69 | 41.77 | 31,803 | -0.62(-1.46%) |
Apr 19, 2002 | 41.92 | 42.40 | 41.84 | 42.39 | 74,341 | +0.33(+0.78%) |
Apr 18, 2002 | 41.93 | 42.07 | 41.66 | 42.06 | 64,411 | +0.69(+1.68%) |
Apr 17, 2002 | 41.43 | 41.85 | 41.36 | 41.37 | 110,572 | -0.81(-1.93%) |
Apr 16, 2002 | 41.40 | 42.18 | 41.40 | 42.18 | 119,697 | +1.30(+3.19%) |
Apr 15, 2002 | 40.87 | 41.25 | 40.77 | 40.87 | 39,317 | -0.05(-0.13%) |
Apr 12, 2002 | 40.69 | 40.93 | 40.53 | 40.93 | 16,505 | +0.16(+0.40%) |
Apr 11, 2002 | 40.99 | 41.34 | 40.54 | 40.76 | 83,868 | -1.16(-2.76%) |
Apr 10, 2002 | 41.66 | 42.03 | 41.52 | 41.92 | 32,742 | +0.75(+1.81%) |
Apr 09, 2002 | 40.99 | 41.21 | 40.99 | 41.17 | 35,828 | -0.60(-1.44%) |
Apr 08, 2002 | 41.28 | 41.81 | 41.18 | 41.78 | 32,876 | -0.33(-0.78%) |
Apr 05, 2002 | 41.89 | 42.18 | 41.86 | 42.10 | 24,020 | +0.34(+0.80%) |
Apr 04, 2002 | 41.17 | 41.84 | 41.17 | 41.77 | 34,755 | +0.76(+1.85%) |
Apr 03, 2002 | 41.40 | 41.54 | 40.87 | 41.01 | 44,685 | -0.27(-0.65%) |
Apr 02, 2002 | 41.40 | 41.56 | 41.17 | 41.28 | 57,836 | -0.42(-1.00%) |
Apr 01, 2002 | 41.55 | 41.84 | 41.28 | 41.69 | 96,214 | -1.64(-3.78%) |
Mar 29, 2002 | 43.15 | 43.42 | 42.98 | 43.33 | 99,703 | +0.00(+0.00%) |
Mar 28, 2002 | 43.15 | 43.42 | 42.98 | 43.33 | 99,703 | +1.06(+2.50%) |
Mar 27, 2002 | 41.65 | 42.48 | 41.65 | 42.28 | 64,008 | +0.44(+1.05%) |
Mar 26, 2002 | 41.73 | 42.12 | 41.73 | 41.84 | 47,100 | -0.12(-0.28%) |
Mar 25, 2002 | 42.51 | 42.69 | 41.92 | 41.96 | 46,564 | -0.45(-1.05%) |
Mar 22, 2002 | 42.40 | 42.63 | 42.31 | 42.40 | 174,447 | -1.24(-2.85%) |
Mar 21, 2002 | 43.26 | 43.82 | 43.21 | 43.65 | 62,666 | +0.42(+0.98%) |
Mar 20, 2002 | 43.37 | 43.51 | 43.03 | 43.22 | 82,392 | -1.48(-3.32%) |
Mar 19, 2002 | 44.53 | 44.71 | 44.12 | 44.71 | 120,771 | +1.00(+2.28%) |
Mar 18, 2002 | 43.97 | 44.00 | 43.45 | 43.71 | 61,861 | -0.78(-1.76%) |
Mar 15, 2002 | 43.89 | 44.66 | 43.82 | 44.49 | 22,141 | +0.60(+1.36%) |
Mar 14, 2002 | 43.71 | 44.12 | 43.71 | 43.89 | 61,056 | +0.86(+2.01%) |
Mar 13, 2002 | 43.56 | 43.56 | 42.70 | 43.03 | 44,685 | -0.19(-0.43%) |
Mar 12, 2002 | 42.92 | 43.21 | 42.33 | 43.21 | 55,554 | -0.54(-1.24%) |
Mar 11, 2002 | 43.59 | 43.88 | 43.45 | 43.76 | 136,605 | +0.56(+1.29%) |
Mar 08, 2002 | 43.04 | 43.78 | 42.89 | 43.20 | 101,045 | -1.28(-2.88%) |
Mar 07, 2002 | 44.12 | 44.52 | 44.12 | 44.48 | 98,764 | +1.35(+3.13%) |
Mar 06, 2002 | 42.10 | 43.16 | 42.07 | 43.13 | 125,602 | +1.77(+4.29%) |
Mar 05, 2002 | 41.66 | 41.92 | 41.23 | 41.36 | 375,732 | -0.34(-0.82%) |
Mar 04, 2002 | 40.99 | 41.73 | 40.84 | 41.70 | 165,188 | +2.35(+5.96%) |
Mar 01, 2002 | 38.34 | 39.49 | 38.23 | 39.35 | 61,056 | +1.01(+2.64%) |
Feb 28, 2002 | 37.89 | 38.34 | 37.86 | 38.34 | 62,801 | +0.36(+0.94%) |
Feb 27, 2002 | 38.01 | 38.18 | 37.86 | 37.98 | 65,350 | -0.02(-0.06%) |
Feb 26, 2002 | 38.12 | 38.42 | 37.78 | 38.01 | 212,960 | -1.55(-3.92%) |
Feb 25, 2002 | 39.09 | 39.57 | 39.05 | 39.56 | 35,023 | +0.55(+1.41%) |
Feb 22, 2002 | 38.97 | 39.13 | 38.88 | 39.00 | 120,771 | +0.47(+1.22%) |
Feb 21, 2002 | 38.75 | 39.29 | 38.53 | 38.53 | 58,506 | +0.57(+1.51%) |
Feb 20, 2002 | 37.71 | 37.96 | 37.51 | 37.96 | 50,187 | +0.60(+1.60%) |
Feb 19, 2002 | 38.30 | 38.31 | 37.36 | 37.36 | 82,124 | -2.15(-5.45%) |
Feb 18, 2002 | 39.68 | 39.87 | 39.50 | 39.52 | 36,902 | +0.00(+0.00%) |
Feb 15, 2002 | 39.68 | 39.87 | 39.50 | 39.52 | 36,902 | +0.16(+0.40%) |
Feb 14, 2002 | 39.35 | 39.79 | 39.35 | 39.36 | 159,686 | -1.44(-3.53%) |
Feb 13, 2002 | 40.32 | 40.80 | 40.32 | 40.80 | 107,889 | +1.59(+4.07%) |
Feb 12, 2002 | 39.12 | 39.24 | 38.94 | 39.21 | 72,328 | +0.72(+1.86%) |
Feb 11, 2002 | 37.74 | 38.97 | 37.63 | 38.49 | 95,409 | +0.63(+1.67%) |
Feb 08, 2002 | 37.74 | 37.93 | 37.22 | 37.86 | 90,310 | +0.82(+2.21%) |
Feb 07, 2002 | 37.07 | 37.42 | 36.96 | 37.04 | 69,376 | +0.66(+1.80%) |
Feb 06, 2002 | 36.48 | 36.78 | 36.33 | 36.38 | 46,161 | -0.28(-0.77%) |
Feb 05, 2002 | 37.11 | 37.12 | 36.55 | 36.66 | 104,534 | -1.27(-3.34%) |
Feb 04, 2002 | 38.68 | 38.68 | 37.63 | 37.93 | 60,788 | -0.89(-2.30%) |
Feb 01, 2002 | 39.05 | 39.05 | 38.79 | 38.83 | 57,165 | -0.19(-0.50%) |
Jan 31, 2002 | 38.83 | 39.12 | 38.83 | 39.02 | 87,089 | -0.10(-0.25%) |
Jan 30, 2002 | 38.21 | 39.27 | 37.87 | 39.12 | 342,856 | +0.54(+1.41%) |
Jan 29, 2002 | 39.12 | 39.16 | 38.56 | 38.57 | 114,195 | -2.41(-5.87%) |
Jan 28, 2002 | 40.95 | 41.21 | 40.91 | 40.98 | 112,451 | +0.36(+0.88%) |
Jan 25, 2002 | 40.99 | 40.99 | 40.50 | 40.62 | 241,810 | +1.59(+4.09%) |
Jan 24, 2002 | 39.33 | 39.57 | 39.02 | 39.03 | 78,232 | +0.36(+0.93%) |
Jan 23, 2002 | 38.19 | 38.72 | 38.01 | 38.67 | 56,359 | +0.40(+1.05%) |
Jan 22, 2002 | 38.68 | 38.75 | 38.24 | 38.27 | 64,008 | -1.29(-3.26%) |
Jan 21, 2002 | 39.32 | 39.57 | 39.20 | 39.56 | 51,529 | +0.00(+0.00%) |
Jan 18, 2002 | 39.32 | 39.57 | 39.20 | 39.56 | 51,529 | +0.32(+0.82%) |
Jan 17, 2002 | 38.75 | 39.29 | 38.75 | 39.24 | 64,008 | -0.07(-0.19%) |
Jan 16, 2002 | 39.49 | 39.49 | 39.05 | 39.31 | 46,161 | +0.46(+1.19%) |
Jan 15, 2002 | 38.94 | 39.23 | 38.64 | 38.85 | 50,858 | -0.63(-1.59%) |
Jan 14, 2002 | 39.73 | 39.79 | 39.35 | 39.47 | 66,558 | -0.25(-0.64%) |
Jan 11, 2002 | 39.94 | 39.94 | 39.63 | 39.73 | 59,312 | +0.83(+2.15%) |
Jan 10, 2002 | 39.27 | 39.27 | 38.76 | 38.89 | 93,530 | +0.92(+2.41%) |