Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 38.30 | 38.91 | 38.11 | 38.11 | 49,085 | -1.19(-3.02%) |
May 28, 2002 | 39.24 | 39.47 | 38.84 | 39.30 | 25,549 | +0.03(+0.07%) |
May 27, 2002 | 39.19 | 39.52 | 39.12 | 39.27 | 18,340 | +0.00(+0.00%) |
May 24, 2002 | 39.19 | 39.52 | 39.12 | 39.27 | 18,340 | -0.35(-0.88%) |
May 23, 2002 | 38.75 | 39.62 | 38.56 | 39.62 | 16,962 | +0.61(+1.57%) |
May 22, 2002 | 38.68 | 39.00 | 38.41 | 39.00 | 45,692 | -0.23(-0.58%) |
May 21, 2002 | 39.52 | 39.90 | 39.16 | 39.23 | 106,440 | +0.03(+0.07%) |
May 20, 2002 | 39.47 | 39.61 | 39.03 | 39.20 | 20,779 | -0.50(-1.26%) |
May 17, 2002 | 40.25 | 40.25 | 39.43 | 39.70 | 23,959 | +0.08(+0.21%) |
May 16, 2002 | 39.54 | 39.76 | 39.33 | 39.62 | 24,701 | +0.28(+0.72%) |
May 15, 2002 | 38.53 | 39.62 | 38.37 | 39.33 | 19,294 | +0.54(+1.39%) |
May 14, 2002 | 38.83 | 38.83 | 38.36 | 38.80 | 28,836 | +1.35(+3.60%) |
May 13, 2002 | 36.17 | 37.45 | 36.17 | 37.45 | 18,022 | +1.69(+4.72%) |
May 10, 2002 | 37.49 | 37.49 | 35.76 | 35.76 | 35,197 | -2.02(-5.34%) |
May 09, 2002 | 38.63 | 38.72 | 37.55 | 37.78 | 34,455 | -0.91(-2.36%) |
May 08, 2002 | 37.16 | 38.81 | 37.16 | 38.69 | 10,389 | +2.68(+7.44%) |
May 07, 2002 | 36.42 | 36.54 | 36.01 | 36.01 | 69,758 | +0.04(+0.11%) |
May 06, 2002 | 37.01 | 37.15 | 35.94 | 35.98 | 39,013 | -1.01(-2.73%) |
May 03, 2002 | 38.11 | 38.11 | 36.84 | 36.98 | 12,509 | -1.55(-4.01%) |
May 02, 2002 | 38.85 | 39.30 | 38.45 | 38.53 | 25,761 | -0.77(-1.97%) |
May 01, 2002 | 38.53 | 39.38 | 38.11 | 39.31 | 25,231 | +0.48(+1.24%) |
Apr 30, 2002 | 38.01 | 39.02 | 38.01 | 38.82 | 56,294 | +0.68(+1.78%) |
Apr 29, 2002 | 39.13 | 39.13 | 38.03 | 38.15 | 23,641 | -0.74(-1.89%) |
Apr 26, 2002 | 39.76 | 39.96 | 38.88 | 38.88 | 25,655 | -0.64(-1.62%) |
Apr 25, 2002 | 38.77 | 39.65 | 38.67 | 39.52 | 413,463 | +0.49(+1.26%) |
Apr 24, 2002 | 39.52 | 39.75 | 39.03 | 39.03 | 123,932 | -0.25(-0.65%) |
Apr 23, 2002 | 40.27 | 40.27 | 39.19 | 39.29 | 349,429 | -0.58(-1.44%) |
Apr 22, 2002 | 40.09 | 40.16 | 39.77 | 39.86 | 35,091 | -2.43(-5.75%) |
Apr 19, 2002 | 42.48 | 42.50 | 42.15 | 42.30 | 26,292 | -0.75(-1.75%) |
Apr 18, 2002 | 43.48 | 43.55 | 42.32 | 43.05 | 53,962 | -1.43(-3.22%) |
Apr 17, 2002 | 44.71 | 45.27 | 44.21 | 44.48 | 72,197 | +0.61(+1.40%) |
Apr 16, 2002 | 42.41 | 43.88 | 42.41 | 43.87 | 101,351 | +3.25(+8.01%) |
Apr 15, 2002 | 40.70 | 40.70 | 40.13 | 40.62 | 15,478 | +0.36(+0.89%) |
Apr 12, 2002 | 39.29 | 40.26 | 39.21 | 40.26 | 60,853 | +1.25(+3.19%) |
Apr 11, 2002 | 40.14 | 40.36 | 38.77 | 39.01 | 22,263 | -2.11(-5.14%) |
Apr 10, 2002 | 41.31 | 41.63 | 40.69 | 41.13 | 32,016 | -0.28(-0.68%) |
Apr 09, 2002 | 41.66 | 41.72 | 41.28 | 41.41 | 4,664 | -0.82(-1.94%) |
Apr 08, 2002 | 41.83 | 42.54 | 41.57 | 42.23 | 10,601 | -0.47(-1.10%) |
Apr 05, 2002 | 42.84 | 42.84 | 42.69 | 42.70 | 2,968 | -0.25(-0.57%) |
Apr 04, 2002 | 42.63 | 42.99 | 42.58 | 42.95 | 9,541 | +0.04(+0.09%) |
Apr 03, 2002 | 43.39 | 43.47 | 42.89 | 42.91 | 9,117 | -0.17(-0.39%) |
Apr 02, 2002 | 43.67 | 43.89 | 43.08 | 43.08 | 233,235 | -1.18(-2.66%) |
Apr 01, 2002 | 43.15 | 44.47 | 43.11 | 44.26 | 37,423 | +0.61(+1.40%) |
Mar 29, 2002 | 43.81 | 43.90 | 43.54 | 43.64 | 212,880 | +0.00(+0.00%) |
Mar 28, 2002 | 43.81 | 43.90 | 43.54 | 43.64 | 212,880 | +0.27(+0.63%) |
Mar 27, 2002 | 43.15 | 43.60 | 43.15 | 43.37 | 3,710 | -0.13(-0.30%) |
Mar 26, 2002 | 43.15 | 43.85 | 43.15 | 43.50 | 19,188 | +0.38(+0.87%) |
Mar 25, 2002 | 44.38 | 44.41 | 43.13 | 43.13 | 19,294 | -0.93(-2.12%) |
Mar 22, 2002 | 44.48 | 44.61 | 44.01 | 44.06 | 15,054 | -0.91(-2.03%) |
Mar 21, 2002 | 44.14 | 44.97 | 43.85 | 44.97 | 17,704 | +1.02(+2.32%) |
Mar 20, 2002 | 44.43 | 44.65 | 43.93 | 43.96 | 14,312 | -0.99(-2.20%) |
Mar 19, 2002 | 45.28 | 45.28 | 44.85 | 44.95 | 34,985 | -0.79(-1.73%) |
Mar 18, 2002 | 45.98 | 46.10 | 45.25 | 45.74 | 9,329 | +0.67(+1.49%) |
Mar 15, 2002 | 44.99 | 45.45 | 44.99 | 45.07 | 19,400 | -0.01(-0.02%) |
Mar 14, 2002 | 45.40 | 45.40 | 44.80 | 45.08 | 21,309 | -0.25(-0.54%) |
Mar 13, 2002 | 45.79 | 45.97 | 45.14 | 45.32 | 24,807 | -0.82(-1.78%) |
Mar 12, 2002 | 45.42 | 46.14 | 45.42 | 46.14 | 113,331 | -0.98(-2.08%) |
Mar 11, 2002 | 46.69 | 47.45 | 46.46 | 47.12 | 6,891 | -0.15(-0.32%) |
Mar 08, 2002 | 47.45 | 47.79 | 47.16 | 47.28 | 13,039 | +0.36(+0.76%) |
Mar 07, 2002 | 47.49 | 47.63 | 46.46 | 46.92 | 315,292 | +0.13(+0.28%) |
Mar 06, 2002 | 45.46 | 46.97 | 45.35 | 46.79 | 79,406 | +1.96(+4.38%) |
Mar 05, 2002 | 44.24 | 45.13 | 44.24 | 44.82 | 16,644 | +0.08(+0.19%) |
Mar 04, 2002 | 43.67 | 44.88 | 43.14 | 44.74 | 85,237 | +1.77(+4.13%) |