Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 43.65 | 44.55 | 43.20 | 44.00 | 26,000 | -1.00(-2.22%) |
May 28, 2002 | 43.90 | 45.00 | 43.90 | 45.00 | 37,300 | +1.10(+2.50%) |
May 27, 2002 | 42.70 | 44.50 | 41.95 | 43.90 | 32,700 | +0.00(+0.00%) |
May 24, 2002 | 42.70 | 44.50 | 41.95 | 43.90 | 32,700 | +1.16(+2.71%) |
May 23, 2002 | 39.81 | 42.74 | 39.81 | 42.74 | 23,900 | +1.99(+4.88%) |
May 22, 2002 | 40.50 | 40.65 | 39.44 | 40.75 | 7,100 | +1.05(+2.64%) |
May 21, 2002 | 39.86 | 40.25 | 39.36 | 39.70 | 10,500 | -0.27(-0.68%) |
May 20, 2002 | 39.95 | 40.20 | 39.40 | 39.97 | 4,300 | -0.58(-1.43%) |
May 17, 2002 | 39.01 | 40.55 | 39.01 | 40.55 | 7,300 | +0.76(+1.91%) |
May 16, 2002 | 39.01 | 39.79 | 39.01 | 39.79 | 14,200 | +0.25(+0.63%) |
May 15, 2002 | 39.43 | 39.55 | 39.00 | 39.54 | 5,800 | +0.10(+0.25%) |
May 14, 2002 | 39.51 | 39.99 | 39.00 | 39.44 | 7,600 | -0.06(-0.15%) |
May 13, 2002 | 39.80 | 40.45 | 38.76 | 39.50 | 8,300 | -0.04(-0.10%) |
May 10, 2002 | 40.75 | 41.00 | 38.52 | 39.54 | 19,700 | -0.64(-1.60%) |
May 09, 2002 | 39.62 | 41.00 | 38.52 | 40.18 | 33,700 | +0.68(+1.72%) |
May 08, 2002 | 38.94 | 39.50 | 38.75 | 39.50 | 24,900 | +0.65(+1.67%) |
May 07, 2002 | 38.00 | 38.99 | 38.00 | 38.85 | 24,100 | +0.85(+2.24%) |
May 06, 2002 | 37.99 | 38.00 | 37.50 | 38.00 | 20,600 | +0.25(+0.66%) |
May 03, 2002 | 38.00 | 38.36 | 37.50 | 37.75 | 5,400 | -0.65(-1.69%) |
May 02, 2002 | 36.95 | 39.00 | 36.00 | 38.40 | 33,800 | +1.65(+4.49%) |
May 01, 2002 | 36.75 | 36.89 | 36.25 | 36.75 | 23,100 | +0.50(+1.38%) |
Apr 30, 2002 | 35.50 | 37.05 | 35.00 | 36.25 | 14,600 | +0.75(+2.11%) |
Apr 29, 2002 | 33.75 | 36.00 | 33.75 | 35.50 | 15,300 | +1.69(+5.00%) |
Apr 26, 2002 | 33.96 | 34.14 | 33.75 | 33.81 | 34,900 | -0.15(-0.44%) |
Apr 25, 2002 | 34.48 | 34.48 | 33.81 | 33.96 | 1,400 | -0.44(-1.28%) |
Apr 24, 2002 | 34.50 | 34.50 | 33.60 | 34.40 | 10,800 | -0.09(-0.26%) |
Apr 23, 2002 | 34.60 | 34.60 | 33.56 | 34.49 | 4,700 | +0.09(+0.26%) |
Apr 22, 2002 | 33.30 | 34.40 | 33.05 | 34.40 | 12,200 | +0.30(+0.88%) |
Apr 19, 2002 | 33.25 | 34.25 | 33.20 | 34.10 | 12,200 | -0.14(-0.41%) |
Apr 18, 2002 | 33.75 | 34.49 | 33.00 | 34.24 | 7,800 | +0.54(+1.60%) |
Apr 17, 2002 | 34.00 | 34.49 | 33.05 | 33.70 | 28,700 | -0.30(-0.88%) |
Apr 16, 2002 | 33.00 | 35.65 | 32.62 | 34.00 | 38,200 | +1.50(+4.62%) |
Apr 15, 2002 | 32.48 | 32.90 | 31.55 | 32.50 | 19,200 | +1.00(+3.17%) |
Apr 12, 2002 | 32.10 | 32.60 | 31.15 | 31.50 | 27,700 | +0.75(+2.44%) |
Apr 11, 2002 | 30.00 | 31.25 | 29.75 | 30.75 | 17,400 | +1.00(+3.36%) |
Apr 10, 2002 | 29.30 | 29.75 | 29.30 | 29.75 | 3,600 | +0.25(+0.85%) |
Apr 09, 2002 | 29.30 | 29.50 | 29.30 | 29.50 | 1,400 | +0.00(+0.00%) |
Apr 08, 2002 | 29.27 | 29.50 | 29.27 | 29.50 | 1,500 | -0.05(-0.17%) |
Apr 05, 2002 | 29.48 | 30.00 | 29.25 | 29.55 | 2,600 | -0.05(-0.17%) |
Apr 04, 2002 | 29.61 | 29.73 | 29.48 | 29.60 | 21,900 | -0.35(-1.17%) |
Apr 03, 2002 | 29.55 | 29.95 | 29.55 | 29.95 | 7,600 | -0.05(-0.17%) |
Apr 02, 2002 | 29.45 | 30.00 | 29.45 | 30.00 | 5,100 | +0.05(+0.17%) |
Apr 01, 2002 | 29.55 | 29.95 | 29.55 | 29.95 | 3,200 | +0.30(+1.01%) |
Mar 29, 2002 | 30.00 | 30.00 | 29.55 | 29.65 | 7,300 | +0.00(+0.00%) |
Mar 28, 2002 | 30.00 | 30.00 | 29.55 | 29.65 | 7,300 | +0.11(+0.37%) |
Mar 27, 2002 | 29.46 | 29.56 | 29.46 | 29.54 | 1,600 | -0.19(-0.64%) |
Mar 26, 2002 | 29.69 | 30.00 | 29.41 | 29.73 | 3,200 | +0.28(+0.95%) |
Mar 25, 2002 | 29.41 | 29.75 | 29.40 | 29.45 | 3,900 | +0.08(+0.27%) |
Mar 22, 2002 | 29.75 | 29.95 | 29.36 | 29.37 | 2,900 | +0.02(+0.07%) |
Mar 21, 2002 | 29.90 | 29.90 | 29.31 | 29.35 | 26,800 | -0.01(-0.03%) |
Mar 20, 2002 | 29.60 | 29.75 | 29.36 | 29.36 | 7,500 | +0.01(+0.03%) |
Mar 19, 2002 | 29.75 | 29.95 | 28.75 | 29.35 | 19,500 | -0.40(-1.34%) |
Mar 18, 2002 | 28.53 | 29.75 | 28.53 | 29.75 | 1,000 | +1.23(+4.31%) |
Mar 15, 2002 | 28.47 | 28.95 | 28.47 | 28.52 | 3,600 | -0.29(-1.01%) |
Mar 14, 2002 | 29.48 | 29.50 | 28.81 | 28.81 | 3,600 | -0.67(-2.27%) |
Mar 13, 2002 | 28.52 | 29.48 | 28.45 | 29.48 | 1,200 | +0.78(+2.72%) |
Mar 12, 2002 | 29.00 | 29.48 | 28.60 | 28.70 | 5,300 | -0.18(-0.62%) |
Mar 11, 2002 | 28.41 | 29.38 | 28.40 | 28.88 | 4,000 | +0.48(+1.69%) |
Mar 08, 2002 | 28.35 | 28.99 | 28.35 | 28.40 | 8,000 | +0.05(+0.18%) |
Mar 07, 2002 | 28.45 | 28.65 | 28.30 | 28.35 | 3,200 | +0.00(+0.00%) |
Mar 06, 2002 | 28.49 | 29.00 | 28.30 | 28.35 | 14,000 | +0.05(+0.18%) |
Mar 05, 2002 | 29.25 | 29.25 | 28.25 | 28.30 | 7,300 | -0.20(-0.70%) |
Mar 04, 2002 | 28.75 | 29.38 | 28.50 | 28.50 | 17,100 | -0.50(-1.72%) |