Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 42.15 | 42.93 | 41.62 | 42.33 | 1,570,048 | -1.29(-2.96%) |
May 28, 2002 | 43.76 | 44.04 | 42.73 | 43.62 | 1,422,293 | +0.21(+0.49%) |
May 27, 2002 | 44.11 | 44.29 | 43.10 | 43.41 | 697,579 | +0.00(+0.00%) |
May 24, 2002 | 44.11 | 44.29 | 43.10 | 43.41 | 669,582 | -0.64(-1.45%) |
May 23, 2002 | 43.67 | 44.53 | 42.74 | 44.05 | 1,869,380 | +0.50(+1.15%) |
May 22, 2002 | 43.63 | 43.70 | 42.57 | 43.55 | 1,676,362 | -0.07(-0.17%) |
May 21, 2002 | 43.91 | 44.75 | 43.43 | 43.62 | 1,807,960 | -0.11(-0.26%) |
May 20, 2002 | 44.19 | 44.47 | 43.13 | 43.73 | 758,383 | -0.54(-1.21%) |
May 17, 2002 | 44.48 | 44.59 | 43.33 | 44.27 | 1,875,794 | -0.46(-1.03%) |
May 16, 2002 | 45.16 | 45.17 | 44.38 | 44.73 | 1,735,069 | -0.43(-0.95%) |
May 15, 2002 | 45.51 | 45.61 | 44.85 | 45.16 | 2,353,962 | -0.47(-1.03%) |
May 14, 2002 | 44.63 | 45.91 | 44.63 | 45.63 | 1,559,934 | +1.18(+2.64%) |
May 13, 2002 | 43.71 | 44.76 | 43.46 | 44.46 | 1,605,075 | +0.88(+2.03%) |
May 10, 2002 | 44.76 | 44.98 | 43.50 | 43.57 | 1,619,751 | -1.11(-2.49%) |
May 09, 2002 | 44.59 | 45.28 | 44.40 | 44.68 | 1,732,726 | +0.07(+0.16%) |
May 08, 2002 | 43.39 | 44.99 | 43.24 | 44.61 | 3,023,668 | +1.44(+3.32%) |
May 07, 2002 | 41.76 | 43.62 | 41.75 | 43.18 | 2,400,705 | +1.86(+4.51%) |
May 06, 2002 | 41.97 | 42.49 | 41.08 | 41.31 | 1,272,195 | -0.69(-1.64%) |
May 03, 2002 | 42.57 | 42.62 | 41.30 | 42.00 | 1,646,885 | -0.45(-1.07%) |
May 02, 2002 | 42.03 | 42.81 | 41.80 | 42.45 | 1,294,025 | +0.53(+1.26%) |
May 01, 2002 | 42.28 | 42.31 | 40.47 | 41.93 | 1,797,723 | -0.05(-0.12%) |
Apr 30, 2002 | 40.99 | 42.36 | 40.79 | 41.98 | 1,427,966 | +1.22(+2.98%) |
Apr 29, 2002 | 41.00 | 41.47 | 40.27 | 40.76 | 949,058 | -0.16(-0.40%) |
Apr 26, 2002 | 42.32 | 42.37 | 40.84 | 40.92 | 943,878 | -1.31(-3.11%) |
Apr 25, 2002 | 41.59 | 42.36 | 41.58 | 42.23 | 975,822 | +0.73(+1.76%) |
Apr 24, 2002 | 41.76 | 42.04 | 41.46 | 41.51 | 755,793 | +0.03(+0.08%) |
Apr 23, 2002 | 41.55 | 42.03 | 41.08 | 41.47 | 951,648 | -0.20(-0.49%) |
Apr 22, 2002 | 42.12 | 42.13 | 40.74 | 41.68 | 914,031 | -0.25(-0.60%) |
Apr 19, 2002 | 41.65 | 42.24 | 41.58 | 41.93 | 1,044,766 | +0.14(+0.33%) |
Apr 18, 2002 | 41.59 | 42.08 | 40.29 | 41.79 | 1,529,101 | +0.16(+0.39%) |
Apr 17, 2002 | 41.71 | 42.16 | 41.37 | 41.63 | 1,172,294 | -0.04(-0.10%) |
Apr 16, 2002 | 40.99 | 42.04 | 40.86 | 41.67 | 1,034,776 | +0.89(+2.19%) |
Apr 15, 2002 | 40.58 | 41.33 | 40.02 | 40.78 | 827,574 | +0.24(+0.58%) |
Apr 12, 2002 | 40.26 | 41.29 | 39.53 | 40.54 | 866,794 | +0.53(+1.32%) |
Apr 11, 2002 | 40.53 | 40.91 | 39.74 | 40.01 | 994,569 | -0.61(-1.50%) |
Apr 10, 2002 | 40.12 | 41.34 | 39.89 | 40.62 | 1,608,775 | +0.73(+1.83%) |
Apr 09, 2002 | 40.63 | 41.14 | 39.77 | 39.89 | 1,173,404 | -0.71(-1.76%) |
Apr 08, 2002 | 39.72 | 40.86 | 39.55 | 40.60 | 911,565 | +0.92(+2.33%) |
Apr 05, 2002 | 39.95 | 40.42 | 39.19 | 39.68 | 862,848 | -0.34(-0.85%) |
Apr 04, 2002 | 39.82 | 40.40 | 39.19 | 40.02 | 916,868 | +0.36(+0.92%) |
Apr 03, 2002 | 40.22 | 40.50 | 39.20 | 39.66 | 960,899 | -0.28(-0.71%) |
Apr 02, 2002 | 40.26 | 40.54 | 39.61 | 39.94 | 975,329 | -0.40(-0.98%) |
Apr 01, 2002 | 39.97 | 40.53 | 38.64 | 40.34 | 974,712 | -0.09(-0.22%) |
Mar 29, 2002 | 40.18 | 40.65 | 39.48 | 40.43 | 701,649 | +0.00(+0.00%) |
Mar 28, 2002 | 40.18 | 40.65 | 39.48 | 40.43 | 700,539 | +0.27(+0.67%) |
Mar 27, 2002 | 39.93 | 40.63 | 39.42 | 40.16 | 921,431 | +0.03(+0.08%) |
Mar 26, 2002 | 39.13 | 40.80 | 39.11 | 40.13 | 933,518 | +0.95(+2.42%) |
Mar 25, 2002 | 40.19 | 40.20 | 39.11 | 39.18 | 862,108 | -1.02(-2.54%) |
Mar 22, 2002 | 39.74 | 40.70 | 39.28 | 40.20 | 748,147 | +0.35(+0.87%) |
Mar 21, 2002 | 40.01 | 40.05 | 39.41 | 39.85 | 902,931 | -0.32(-0.81%) |
Mar 20, 2002 | 40.69 | 41.19 | 40.05 | 40.18 | 1,019,976 | -0.57(-1.39%) |
Mar 19, 2002 | 40.05 | 41.35 | 40.04 | 40.74 | 1,876,164 | +0.86(+2.16%) |
Mar 18, 2002 | 39.58 | 40.37 | 39.16 | 39.88 | 1,235,811 | +0.10(+0.24%) |
Mar 15, 2002 | 38.52 | 39.93 | 38.19 | 39.79 | 1,464,227 | +1.64(+4.29%) |
Mar 14, 2002 | 37.90 | 38.64 | 36.93 | 38.15 | 1,378,139 | +0.32(+0.86%) |
Mar 13, 2002 | 38.84 | 38.92 | 37.70 | 37.82 | 1,281,198 | -1.26(-3.22%) |
Mar 12, 2002 | 39.53 | 39.56 | 38.45 | 39.08 | 1,074,243 | -0.72(-1.81%) |
Mar 11, 2002 | 39.45 | 40.18 | 38.90 | 39.80 | 1,132,087 | +0.24(+0.59%) |
Mar 08, 2002 | 39.55 | 40.13 | 39.09 | 39.57 | 1,378,262 | +1.19(+3.11%) |
Mar 07, 2002 | 40.35 | 40.52 | 37.85 | 38.38 | 1,380,112 | -1.96(-4.86%) |
Mar 06, 2002 | 38.68 | 40.62 | 38.63 | 40.34 | 1,516,890 | +1.53(+3.95%) |
Mar 05, 2002 | 39.36 | 39.77 | 38.55 | 38.80 | 1,447,700 | -0.62(-1.58%) |
Mar 04, 2002 | 37.84 | 39.67 | 37.82 | 39.43 | 1,738,276 | +1.65(+4.36%) |
Mar 01, 2002 | 36.32 | 37.95 | 35.88 | 37.78 | 1,436,970 | +1.87(+5.22%) |
Feb 28, 2002 | 36.02 | 36.68 | 35.68 | 35.91 | 1,240,004 | -0.15(-0.40%) |
Feb 27, 2002 | 35.78 | 36.28 | 35.50 | 36.06 | 1,479,273 | +0.38(+1.07%) |
Feb 26, 2002 | 35.49 | 35.89 | 35.11 | 35.68 | 1,301,672 | +0.13(+0.36%) |
Feb 25, 2002 | 36.21 | 36.22 | 35.27 | 35.55 | 1,743,333 | -0.51(-1.42%) |
Feb 22, 2002 | 35.43 | 36.45 | 35.21 | 36.06 | 3,199,913 | +0.76(+2.16%) |
Feb 21, 2002 | 36.01 | 36.45 | 35.05 | 35.29 | 4,657,233 | -2.48(-6.57%) |
Feb 20, 2002 | 37.77 | 38.16 | 36.69 | 37.78 | 1,132,703 | +0.15(+0.39%) |
Feb 19, 2002 | 37.46 | 37.78 | 36.89 | 37.63 | 1,573,254 | +0.08(+0.22%) |
Feb 18, 2002 | 38.51 | 38.51 | 37.31 | 37.55 | 1,696,835 | +0.00(+0.00%) |
Feb 15, 2002 | 38.51 | 38.51 | 37.31 | 37.55 | 1,696,589 | -0.86(-2.24%) |
Feb 14, 2002 | 38.84 | 38.92 | 38.22 | 38.41 | 1,611,735 | -0.66(-1.70%) |
Feb 13, 2002 | 39.13 | 39.32 | 37.92 | 39.07 | 1,837,930 | -0.03(-0.08%) |
Feb 12, 2002 | 40.30 | 40.30 | 38.85 | 39.10 | 2,304,874 | -1.44(-3.54%) |
Feb 11, 2002 | 40.17 | 40.62 | 39.96 | 40.54 | 520,964 | +0.24(+0.58%) |
Feb 08, 2002 | 39.60 | 40.30 | 39.01 | 40.30 | 1,093,606 | +0.45(+1.12%) |
Feb 07, 2002 | 39.89 | 40.73 | 39.70 | 39.86 | 917,855 | +0.00(+0.00%) |
Feb 06, 2002 | 40.54 | 40.68 | 39.52 | 39.86 | 974,219 | -0.58(-1.44%) |
Feb 05, 2002 | 39.77 | 40.86 | 39.73 | 40.44 | 804,880 | +0.68(+1.71%) |
Feb 04, 2002 | 40.46 | 40.73 | 39.21 | 39.76 | 1,311,662 | -0.69(-1.70%) |
Feb 01, 2002 | 40.54 | 40.63 | 39.81 | 40.45 | 934,998 | -0.11(-0.26%) |
Jan 31, 2002 | 39.97 | 40.93 | 39.97 | 40.56 | 1,063,389 | +0.25(+0.62%) |
Jan 30, 2002 | 40.13 | 40.93 | 39.69 | 40.30 | 1,544,271 | +0.28(+0.71%) |
Jan 29, 2002 | 40.57 | 40.86 | 39.53 | 40.02 | 1,242,101 | -0.44(-1.08%) |
Jan 28, 2002 | 40.56 | 40.78 | 40.05 | 40.46 | 829,301 | -0.01(-0.02%) |
Jan 25, 2002 | 40.66 | 41.06 | 40.26 | 40.47 | 1,748,389 | -0.19(-0.46%) |
Jan 24, 2002 | 39.83 | 40.69 | 39.43 | 40.65 | 1,412,426 | +0.91(+2.28%) |
Jan 23, 2002 | 39.55 | 40.05 | 39.02 | 39.75 | 822,641 | +0.42(+1.07%) |
Jan 22, 2002 | 40.13 | 40.29 | 39.32 | 39.32 | 996,666 | -0.40(-1.00%) |
Jan 21, 2002 | 39.85 | 40.20 | 39.70 | 39.72 | 1,334,972 | +0.00(+0.00%) |
Jan 18, 2002 | 39.85 | 40.20 | 39.70 | 39.72 | 1,324,489 | -0.62(-1.53%) |
Jan 17, 2002 | 39.70 | 40.60 | 39.15 | 40.34 | 1,281,692 | +0.87(+2.20%) |
Jan 16, 2002 | 39.44 | 40.05 | 38.69 | 39.47 | 1,217,188 | +0.00(+0.00%) |
Jan 15, 2002 | 39.53 | 39.80 | 38.80 | 39.47 | 887,514 | +0.26(+0.66%) |
Jan 14, 2002 | 39.72 | 39.72 | 39.14 | 39.21 | 781,077 | -0.51(-1.29%) |
Jan 11, 2002 | 40.42 | 40.61 | 39.40 | 39.72 | 845,457 | -0.56(-1.39%) |
Jan 10, 2002 | 39.87 | 40.58 | 39.37 | 40.28 | 818,201 | +1.36(+3.50%) |