Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 36.61 | 37.42 | 36.57 | 37.14 | 106,409 | +0.83(+2.28%) |
May 28, 2002 | 37.23 | 37.33 | 36.15 | 36.31 | 197,539 | -0.92(-2.47%) |
May 27, 2002 | 36.59 | 37.55 | 36.59 | 37.23 | 97,285 | +0.00(+0.00%) |
May 24, 2002 | 36.59 | 37.55 | 36.59 | 37.23 | 94,427 | +0.49(+1.34%) |
May 23, 2002 | 36.06 | 36.85 | 35.93 | 36.74 | 260,417 | +0.58(+1.61%) |
May 22, 2002 | 37.07 | 37.21 | 35.93 | 36.16 | 370,455 | -0.76(-2.07%) |
May 21, 2002 | 37.53 | 37.53 | 36.92 | 36.92 | 166,539 | -0.39(-1.05%) |
May 20, 2002 | 37.67 | 37.67 | 37.29 | 37.32 | 110,147 | -0.52(-1.37%) |
May 17, 2002 | 37.80 | 37.83 | 37.39 | 37.83 | 56,502 | +0.26(+0.70%) |
May 16, 2002 | 37.73 | 38.18 | 37.34 | 37.57 | 62,988 | -0.12(-0.31%) |
May 15, 2002 | 37.34 | 37.73 | 37.16 | 37.69 | 91,239 | +0.13(+0.34%) |
May 14, 2002 | 37.34 | 37.75 | 37.13 | 37.56 | 137,738 | +0.27(+0.73%) |
May 13, 2002 | 37.84 | 38.33 | 37.03 | 37.29 | 121,799 | -0.26(-0.70%) |
May 10, 2002 | 37.83 | 38.34 | 37.30 | 37.55 | 86,073 | -0.00(-0.00%) |
May 09, 2002 | 38.23 | 38.49 | 37.48 | 37.55 | 86,952 | -0.70(-1.83%) |
May 08, 2002 | 38.30 | 38.96 | 37.74 | 38.25 | 72,991 | +0.14(+0.36%) |
May 07, 2002 | 38.39 | 38.89 | 37.84 | 38.12 | 136,969 | -0.25(-0.64%) |
May 06, 2002 | 39.03 | 39.12 | 38.34 | 38.36 | 53,314 | -0.77(-1.98%) |
May 03, 2002 | 38.85 | 39.29 | 38.01 | 39.13 | 94,977 | +0.37(+0.96%) |
May 02, 2002 | 39.42 | 39.55 | 38.57 | 38.76 | 92,778 | -0.53(-1.34%) |
May 01, 2002 | 39.15 | 39.61 | 38.77 | 39.29 | 123,778 | +0.17(+0.44%) |
Apr 30, 2002 | 38.07 | 39.48 | 38.07 | 39.12 | 121,139 | +1.16(+3.07%) |
Apr 29, 2002 | 38.07 | 38.07 | 37.25 | 37.95 | 130,153 | -0.08(-0.22%) |
Apr 26, 2002 | 39.12 | 39.12 | 37.71 | 38.03 | 145,873 | -1.06(-2.70%) |
Apr 25, 2002 | 38.95 | 39.13 | 38.53 | 39.09 | 138,288 | +0.14(+0.35%) |
Apr 24, 2002 | 39.51 | 39.75 | 38.95 | 38.95 | 80,466 | -0.66(-1.68%) |
Apr 23, 2002 | 39.53 | 40.00 | 39.44 | 39.62 | 112,895 | +0.18(+0.46%) |
Apr 22, 2002 | 39.83 | 39.84 | 39.43 | 39.44 | 78,707 | -0.41(-1.03%) |
Apr 19, 2002 | 39.80 | 39.88 | 39.53 | 39.84 | 141,916 | +0.06(+0.16%) |
Apr 18, 2002 | 40.34 | 40.62 | 39.52 | 39.78 | 146,972 | -0.48(-1.20%) |
Apr 17, 2002 | 40.62 | 40.62 | 40.18 | 40.26 | 83,984 | -0.32(-0.78%) |
Apr 16, 2002 | 40.93 | 40.95 | 40.19 | 40.58 | 140,377 | -0.25(-0.60%) |
Apr 15, 2002 | 40.75 | 40.98 | 40.66 | 40.83 | 83,984 | -0.05(-0.13%) |
Apr 12, 2002 | 40.46 | 40.94 | 40.37 | 40.88 | 113,994 | +0.43(+1.06%) |
Apr 11, 2002 | 40.75 | 41.03 | 40.38 | 40.45 | 211,060 | -0.48(-1.18%) |
Apr 10, 2002 | 40.49 | 41.04 | 40.38 | 40.94 | 200,727 | +0.25(+0.60%) |
Apr 09, 2002 | 40.70 | 40.71 | 40.44 | 40.69 | 142,465 | -0.15(-0.38%) |
Apr 08, 2002 | 40.84 | 40.87 | 40.15 | 40.85 | 213,698 | -0.19(-0.47%) |
Apr 05, 2002 | 41.04 | 41.55 | 40.53 | 41.04 | 121,799 | -0.01(-0.02%) |
Apr 04, 2002 | 41.82 | 41.82 | 40.39 | 41.05 | 201,496 | -0.67(-1.61%) |
Apr 03, 2002 | 41.34 | 41.83 | 40.99 | 41.72 | 334,398 | +0.45(+1.08%) |
Apr 02, 2002 | 41.31 | 41.44 | 41.05 | 41.27 | 134,001 | -0.15(-0.35%) |
Apr 01, 2002 | 41.52 | 41.80 | 41.26 | 41.42 | 197,539 | -0.15(-0.37%) |
Mar 29, 2002 | 40.86 | 41.74 | 40.86 | 41.57 | 104,540 | +0.00(+0.00%) |
Mar 28, 2002 | 40.86 | 41.74 | 40.86 | 41.57 | 104,101 | +0.70(+1.71%) |
Mar 27, 2002 | 40.17 | 41.14 | 40.08 | 40.87 | 78,268 | +0.81(+2.02%) |
Mar 26, 2002 | 40.58 | 40.76 | 39.94 | 40.06 | 205,674 | -0.54(-1.32%) |
Mar 25, 2002 | 40.08 | 40.85 | 39.95 | 40.60 | 216,776 | +0.56(+1.41%) |
Mar 22, 2002 | 39.46 | 40.20 | 38.82 | 40.04 | 231,836 | +0.19(+0.48%) |
Mar 21, 2002 | 40.35 | 40.36 | 39.34 | 39.84 | 160,054 | -0.39(-0.97%) |
Mar 20, 2002 | 40.70 | 40.70 | 40.17 | 40.24 | 70,793 | -0.70(-1.71%) |
Mar 19, 2002 | 40.72 | 41.25 | 40.72 | 40.94 | 88,931 | +0.20(+0.49%) |
Mar 18, 2002 | 41.03 | 41.25 | 40.62 | 40.74 | 97,835 | -0.22(-0.53%) |
Mar 15, 2002 | 40.48 | 41.25 | 40.24 | 40.95 | 242,499 | +0.63(+1.56%) |
Mar 14, 2002 | 40.09 | 40.46 | 39.83 | 40.33 | 80,576 | +0.23(+0.57%) |
Mar 13, 2002 | 40.34 | 40.50 | 39.78 | 40.10 | 103,221 | -0.13(-0.32%) |
Mar 12, 2002 | 40.27 | 40.46 | 40.03 | 40.23 | 99,484 | +0.09(+0.23%) |
Mar 11, 2002 | 40.10 | 40.39 | 39.98 | 40.14 | 89,920 | -0.07(-0.18%) |
Mar 08, 2002 | 40.51 | 40.66 | 40.10 | 40.21 | 134,770 | +0.36(+0.91%) |
Mar 07, 2002 | 40.18 | 40.18 | 39.75 | 39.84 | 119,491 | -0.07(-0.18%) |
Mar 06, 2002 | 39.80 | 40.21 | 39.68 | 39.92 | 109,597 | +0.10(+0.25%) |
Mar 05, 2002 | 40.56 | 40.57 | 39.75 | 39.82 | 191,163 | -0.68(-1.68%) |
Mar 04, 2002 | 40.19 | 40.66 | 40.09 | 40.50 | 167,529 | +0.35(+0.88%) |