Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 41.93 | 42.22 | 41.83 | 42.11 | 1,896,669 | +0.20(+0.47%) |
May 30, 2002 | 41.84 | 41.98 | 41.60 | 41.91 | 1,081,818 | +0.06(+0.15%) |
May 29, 2002 | 41.74 | 41.93 | 41.53 | 41.85 | 1,000,559 | +0.19(+0.46%) |
May 28, 2002 | 42.40 | 42.43 | 41.57 | 41.66 | 1,203,122 | -0.58(-1.38%) |
May 24, 2002 | 42.87 | 42.87 | 42.24 | 42.24 | 927,437 | -0.62(-1.46%) |
May 23, 2002 | 42.52 | 42.87 | 42.30 | 42.87 | 1,261,230 | +0.75(+1.77%) |
May 22, 2002 | 42.24 | 42.46 | 41.97 | 42.12 | 1,129,508 | +0.03(+0.07%) |
May 21, 2002 | 42.21 | 42.62 | 42.08 | 42.09 | 882,876 | +0.04(+0.09%) |
May 20, 2002 | 42.81 | 42.87 | 41.97 | 42.05 | 703,657 | -0.83(-1.94%) |
May 17, 2002 | 42.86 | 43.01 | 42.64 | 42.89 | 1,426,902 | +0.23(+0.55%) |
May 16, 2002 | 42.43 | 42.86 | 42.41 | 42.65 | 987,176 | +0.34(+0.81%) |
May 15, 2002 | 42.21 | 42.56 | 42.09 | 42.31 | 976,894 | +0.02(+0.04%) |
May 14, 2002 | 42.09 | 42.30 | 41.66 | 42.29 | 1,285,060 | +0.63(+1.51%) |
May 13, 2002 | 41.05 | 41.75 | 40.83 | 41.66 | 770,905 | +0.61(+1.49%) |
May 10, 2002 | 41.66 | 41.72 | 40.98 | 41.05 | 830,809 | -0.55(-1.33%) |
May 09, 2002 | 41.88 | 41.97 | 41.58 | 41.60 | 948,166 | -0.31(-0.75%) |
May 08, 2002 | 41.57 | 41.94 | 41.55 | 41.91 | 1,037,124 | +0.62(+1.51%) |
May 07, 2002 | 41.32 | 41.83 | 41.24 | 41.29 | 582,055 | +0.15(+0.36%) |
May 06, 2002 | 41.73 | 42.21 | 41.14 | 41.14 | 716,062 | -0.86(-2.04%) |
May 03, 2002 | 42.15 | 42.25 | 41.80 | 42.00 | 731,895 | -0.20(-0.46%) |
May 02, 2002 | 41.65 | 42.24 | 41.60 | 42.19 | 876,348 | +0.55(+1.31%) |
May 01, 2002 | 41.72 | 41.74 | 41.05 | 41.65 | 924,825 | +0.00(+0.00%) |
Apr 30, 2002 | 41.14 | 41.83 | 40.71 | 41.65 | 1,297,465 | +0.81(+2.00%) |
Apr 29, 2002 | 40.74 | 41.21 | 40.74 | 40.83 | 626,615 | -0.23(-0.57%) |
Apr 26, 2002 | 41.45 | 41.91 | 40.97 | 41.07 | 667,421 | -0.23(-0.56%) |
Apr 25, 2002 | 41.32 | 41.49 | 40.98 | 41.30 | 939,678 | -0.15(-0.35%) |
Apr 24, 2002 | 41.19 | 41.77 | 41.19 | 41.45 | 1,333,212 | +0.26(+0.62%) |
Apr 23, 2002 | 41.13 | 41.57 | 40.88 | 41.19 | 1,261,066 | +0.29(+0.72%) |
Apr 22, 2002 | 40.96 | 41.17 | 40.89 | 40.89 | 1,329,947 | -0.21(-0.52%) |
Apr 19, 2002 | 40.72 | 41.29 | 40.70 | 41.11 | 1,258,782 | +0.32(+0.80%) |
Apr 18, 2002 | 40.83 | 41.10 | 40.10 | 40.78 | 995,665 | -0.05(-0.12%) |
Apr 17, 2002 | 40.86 | 40.97 | 40.44 | 40.83 | 1,005,131 | +0.01(+0.01%) |
Apr 16, 2002 | 40.37 | 41.05 | 40.28 | 40.83 | 1,198,552 | +0.63(+1.57%) |
Apr 15, 2002 | 40.93 | 41.04 | 40.01 | 40.20 | 1,024,065 | -0.36(-0.88%) |
Apr 12, 2002 | 40.62 | 40.65 | 40.31 | 40.55 | 1,530,713 | +0.05(+0.12%) |
Apr 11, 2002 | 41.06 | 41.11 | 40.25 | 40.50 | 1,739,802 | -0.72(-1.74%) |
Apr 10, 2002 | 41.08 | 41.35 | 40.53 | 41.22 | 2,555,269 | +0.14(+0.34%) |
Apr 09, 2002 | 40.86 | 41.17 | 40.77 | 41.08 | 722,264 | +0.12(+0.30%) |
Apr 08, 2002 | 40.56 | 41.12 | 40.51 | 40.96 | 950,941 | +0.45(+1.12%) |
Apr 05, 2002 | 40.38 | 40.73 | 40.19 | 40.50 | 851,211 | +0.12(+0.30%) |
Apr 04, 2002 | 40.84 | 40.84 | 40.19 | 40.38 | 945,065 | -0.59(-1.44%) |
Apr 03, 2002 | 40.74 | 41.10 | 40.63 | 40.97 | 786,412 | +0.32(+0.80%) |
Apr 02, 2002 | 40.50 | 40.79 | 39.95 | 40.64 | 1,188,922 | -0.24(-0.58%) |
Mar 29, 2002 | 41.13 | 41.52 | 40.88 | 40.88 | 839,623 | -0.40(-0.98%) |
Mar 28, 2002 | 40.94 | 41.50 | 40.94 | 41.29 | 779,067 | +0.35(+0.85%) |
Mar 27, 2002 | 40.66 | 41.29 | 40.66 | 40.94 | 1,049,528 | +0.29(+0.71%) |
Mar 26, 2002 | 41.05 | 41.12 | 40.53 | 40.65 | 1,230,380 | -0.40(-0.97%) |
Mar 22, 2002 | 41.09 | 41.18 | 40.49 | 41.05 | 877,653 | -0.04(-0.10%) |
Mar 21, 2002 | 41.63 | 41.65 | 40.96 | 41.09 | 1,050,834 | -0.69(-1.66%) |
Mar 20, 2002 | 41.54 | 41.95 | 41.54 | 41.78 | 918,297 | +0.25(+0.59%) |
Mar 19, 2002 | 41.57 | 41.70 | 41.11 | 41.54 | 703,820 | +0.99(+2.45%) |
Mar 15, 2002 | 40.74 | 40.91 | 40.45 | 40.55 | 963,183 | -0.19(-0.47%) |
Mar 14, 2002 | 40.74 | 40.96 | 40.45 | 40.74 | 1,097,517 | -0.32(-0.78%) |
Mar 13, 2002 | 41.05 | 41.32 | 40.59 | 41.05 | 1,920,654 | -0.54(-1.30%) |
Mar 12, 2002 | 40.37 | 41.66 | 40.37 | 41.59 | 1,676,797 | +1.46(+3.65%) |
Mar 08, 2002 | 40.42 | 41.05 | 39.95 | 40.13 | 1,432,126 | -0.07(-0.18%) |
Mar 07, 2002 | 39.70 | 40.29 | 39.70 | 40.20 | 1,298,118 | +0.55(+1.39%) |
Mar 06, 2002 | 39.95 | 40.43 | 39.65 | 39.65 | 1,113,349 | -0.43(-1.07%) |
Mar 05, 2002 | 39.15 | 40.13 | 39.15 | 40.08 | 1,756,451 | +1.61(+4.19%) |