Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 44.08 | 44.30 | 44.08 | 44.10 | 1,655 | -2.24(-4.84%) |
May 28, 2002 | 47.48 | 47.49 | 46.26 | 46.34 | 4,611 | -0.58(-1.23%) |
May 27, 2002 | 48.75 | 48.75 | 46.89 | 46.92 | 7,331 | +0.00(+0.00%) |
May 24, 2002 | 48.75 | 48.75 | 46.89 | 46.92 | 7,331 | -1.98(-4.06%) |
May 23, 2002 | 50.32 | 50.32 | 48.74 | 48.90 | 6,385 | -1.41(-2.81%) |
May 22, 2002 | 50.86 | 50.86 | 50.32 | 50.32 | 16,200 | -0.62(-1.21%) |
May 21, 2002 | 49.50 | 51.72 | 49.50 | 50.93 | 10,997 | +1.64(+3.32%) |
May 20, 2002 | 50.95 | 50.95 | 49.00 | 49.29 | 3,074 | -0.61(-1.22%) |
May 17, 2002 | 50.20 | 51.22 | 48.73 | 49.90 | 10,524 | -0.08(-0.17%) |
May 16, 2002 | 48.65 | 50.38 | 48.64 | 49.99 | 7,804 | +1.19(+2.44%) |
May 15, 2002 | 49.27 | 49.98 | 48.79 | 48.80 | 5,794 | -0.76(-1.53%) |
May 14, 2002 | 49.05 | 50.25 | 49.05 | 49.56 | 9,341 | +0.51(+1.03%) |
May 13, 2002 | 49.47 | 50.05 | 48.33 | 49.05 | 8,041 | -1.00(-1.99%) |
May 10, 2002 | 49.89 | 50.82 | 49.57 | 50.05 | 13,125 | +1.40(+2.87%) |
May 09, 2002 | 48.32 | 49.28 | 48.30 | 48.65 | 5,203 | +0.36(+0.74%) |
May 08, 2002 | 46.82 | 49.80 | 46.82 | 48.30 | 10,169 | +1.30(+2.77%) |
May 07, 2002 | 45.85 | 48.11 | 44.68 | 46.99 | 8,632 | +1.12(+2.45%) |
May 06, 2002 | 45.66 | 45.87 | 43.79 | 45.87 | 4,375 | +0.21(+0.46%) |
May 03, 2002 | 44.89 | 45.66 | 44.89 | 45.66 | 6,976 | +0.77(+1.71%) |
May 02, 2002 | 44.19 | 45.65 | 43.97 | 44.89 | 20,221 | -0.36(-0.78%) |
May 01, 2002 | 43.97 | 45.24 | 43.97 | 45.24 | 7,804 | +0.42(+0.94%) |
Apr 30, 2002 | 44.39 | 44.82 | 43.48 | 44.82 | 14,899 | +1.48(+3.41%) |
Apr 29, 2002 | 43.19 | 45.30 | 43.18 | 43.34 | 8,868 | -2.24(-4.92%) |
Apr 26, 2002 | 44.82 | 45.67 | 44.82 | 45.58 | 49,192 | +0.38(+0.84%) |
Apr 25, 2002 | 45.50 | 45.58 | 45.20 | 45.20 | 25,187 | -0.30(-0.65%) |
Apr 24, 2002 | 45.03 | 45.77 | 45.03 | 45.50 | 5,557 | +0.25(+0.56%) |
Apr 23, 2002 | 45.24 | 45.24 | 45.18 | 45.24 | 1,419 | -0.59(-1.29%) |
Apr 22, 2002 | 45.66 | 45.83 | 45.34 | 45.83 | 1,773 | +0.25(+0.56%) |
Apr 19, 2002 | 45.45 | 45.70 | 44.82 | 45.58 | 16,555 | +0.59(+1.32%) |
Apr 18, 2002 | 44.85 | 45.58 | 44.72 | 44.99 | 31,336 | -0.25(-0.56%) |
Apr 17, 2002 | 45.24 | 45.42 | 44.74 | 45.24 | 23,413 | +0.00(+0.00%) |
Apr 16, 2002 | 45.04 | 45.33 | 44.82 | 45.24 | 9,105 | +0.00(+0.00%) |
Apr 15, 2002 | 45.42 | 45.73 | 44.82 | 45.24 | 127,002 | -0.41(-0.89%) |
Apr 12, 2002 | 43.76 | 47.14 | 43.76 | 45.65 | 30,154 | +1.89(+4.31%) |
Apr 11, 2002 | 40.39 | 43.76 | 40.39 | 43.76 | 8,750 | +1.89(+4.52%) |
Apr 10, 2002 | 40.69 | 41.87 | 40.25 | 41.87 | 10,406 | +1.28(+3.15%) |
Apr 09, 2002 | 40.16 | 40.59 | 39.96 | 40.59 | 8,159 | +0.42(+1.05%) |
Apr 08, 2002 | 40.16 | 40.17 | 39.75 | 40.17 | 2,365 | +0.01(+0.02%) |
Apr 05, 2002 | 40.16 | 40.17 | 40.15 | 40.16 | 1,892 | +0.20(+0.51%) |
Apr 04, 2002 | 39.75 | 40.16 | 39.33 | 39.96 | 6,030 | +0.21(+0.53%) |
Apr 03, 2002 | 39.74 | 39.75 | 38.00 | 39.75 | 3,784 | -0.31(-0.78%) |
Apr 02, 2002 | 39.64 | 40.23 | 39.64 | 40.06 | 12,771 | +0.26(+0.66%) |
Apr 01, 2002 | 39.55 | 39.80 | 38.67 | 39.80 | 7,213 | +0.34(+0.85%) |
Mar 29, 2002 | 38.90 | 40.17 | 38.90 | 39.46 | 6,267 | +0.00(+0.00%) |
Mar 28, 2002 | 38.90 | 40.17 | 38.90 | 39.46 | 6,267 | -0.20(-0.49%) |
Mar 27, 2002 | 39.53 | 40.14 | 38.50 | 39.65 | 8,277 | +0.67(+1.72%) |
Mar 26, 2002 | 38.71 | 39.00 | 38.71 | 38.98 | 3,547 | +0.47(+1.23%) |
Mar 25, 2002 | 38.71 | 39.32 | 38.22 | 38.51 | 2,010 | -0.11(-0.28%) |
Mar 22, 2002 | 39.18 | 39.18 | 38.34 | 38.62 | 709 | -0.49(-1.25%) |
Mar 21, 2002 | 38.49 | 39.11 | 38.28 | 39.11 | 709 | +0.43(+1.11%) |
Mar 20, 2002 | 38.01 | 38.68 | 38.01 | 38.68 | 2,601 | +0.63(+1.65%) |
Mar 19, 2002 | 38.10 | 39.32 | 38.05 | 38.05 | 1,655 | -1.47(-3.72%) |
Mar 18, 2002 | 39.70 | 39.95 | 38.43 | 39.53 | 3,547 | -0.21(-0.53%) |
Mar 15, 2002 | 40.79 | 40.79 | 39.70 | 39.74 | 2,246 | -1.07(-2.61%) |
Mar 14, 2002 | 40.17 | 40.97 | 40.17 | 40.80 | 3,784 | +0.36(+0.90%) |
Mar 13, 2002 | 40.80 | 40.81 | 39.75 | 40.44 | 3,192 | -0.36(-0.89%) |
Mar 12, 2002 | 40.68 | 40.80 | 40.68 | 40.80 | 1,182 | -0.20(-0.49%) |
Mar 11, 2002 | 39.75 | 41.23 | 39.62 | 41.01 | 2,719 | +1.05(+2.62%) |
Mar 08, 2002 | 37.22 | 39.96 | 37.22 | 39.96 | 7,686 | +0.72(+1.83%) |
Mar 07, 2002 | 37.21 | 40.42 | 37.21 | 39.24 | 8,750 | +2.03(+5.45%) |
Mar 06, 2002 | 36.16 | 37.80 | 36.16 | 37.21 | 4,848 | +1.06(+2.92%) |
Mar 05, 2002 | 35.94 | 36.77 | 35.94 | 36.15 | 1,182 | +0.21(+0.59%) |
Mar 04, 2002 | 35.89 | 35.95 | 35.89 | 35.94 | 3,784 | +1.27(+3.66%) |