Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 36.27 | 37.84 | 36.07 | 37.05 | 371,790 | -2.04(-5.21%) |
May 28, 2002 | 39.43 | 39.97 | 37.85 | 39.08 | 283,862 | -0.39(-0.99%) |
May 27, 2002 | 40.51 | 40.70 | 39.43 | 39.47 | 190,741 | +0.00(+0.00%) |
May 24, 2002 | 40.51 | 40.70 | 39.43 | 39.47 | 189,818 | -0.62(-1.53%) |
May 23, 2002 | 38.39 | 40.42 | 38.39 | 40.09 | 341,327 | +1.74(+4.54%) |
May 22, 2002 | 40.05 | 40.05 | 37.87 | 38.35 | 682,885 | -2.04(-5.04%) |
May 21, 2002 | 42.26 | 42.81 | 40.17 | 40.38 | 284,439 | -1.86(-4.41%) |
May 20, 2002 | 42.46 | 42.90 | 42.25 | 42.25 | 206,434 | +0.17(+0.41%) |
May 17, 2002 | 42.65 | 42.66 | 41.51 | 42.07 | 182,087 | -0.58(-1.36%) |
May 16, 2002 | 42.86 | 43.07 | 42.03 | 42.65 | 94,505 | -0.42(-0.99%) |
May 15, 2002 | 42.46 | 43.11 | 42.46 | 43.08 | 200,319 | +0.44(+1.04%) |
May 14, 2002 | 42.81 | 43.31 | 42.43 | 42.64 | 204,357 | -0.24(-0.57%) |
May 13, 2002 | 43.55 | 44.02 | 42.55 | 42.88 | 231,590 | -0.58(-1.34%) |
May 10, 2002 | 43.43 | 43.53 | 42.72 | 43.46 | 211,281 | +0.11(+0.26%) |
May 09, 2002 | 42.07 | 43.68 | 41.47 | 43.35 | 439,756 | +2.17(+5.26%) |
May 08, 2002 | 42.46 | 42.46 | 40.08 | 41.18 | 267,938 | -0.72(-1.72%) |
May 07, 2002 | 43.14 | 43.59 | 41.33 | 41.90 | 242,898 | -1.24(-2.87%) |
May 06, 2002 | 43.31 | 43.55 | 41.86 | 43.14 | 302,671 | +0.57(+1.34%) |
May 03, 2002 | 41.60 | 42.58 | 41.05 | 42.57 | 347,904 | +1.23(+2.98%) |
May 02, 2002 | 40.21 | 41.85 | 39.86 | 41.34 | 356,789 | +1.00(+2.47%) |
May 01, 2002 | 38.22 | 40.48 | 38.00 | 40.34 | 442,294 | +2.35(+6.18%) |
Apr 30, 2002 | 36.40 | 38.04 | 36.28 | 37.99 | 256,860 | +1.26(+3.42%) |
Apr 29, 2002 | 37.71 | 37.73 | 36.61 | 36.74 | 226,628 | -0.96(-2.55%) |
Apr 26, 2002 | 38.13 | 38.56 | 37.70 | 37.70 | 216,704 | -0.43(-1.14%) |
Apr 25, 2002 | 39.08 | 39.08 | 37.91 | 38.13 | 229,744 | -1.04(-2.66%) |
Apr 24, 2002 | 37.74 | 39.60 | 37.61 | 39.17 | 480,373 | +1.91(+5.12%) |
Apr 23, 2002 | 38.86 | 38.86 | 36.99 | 37.26 | 694,540 | -1.59(-4.10%) |
Apr 22, 2002 | 36.83 | 39.50 | 36.83 | 38.86 | 680,923 | +2.26(+6.18%) |
Apr 19, 2002 | 36.22 | 36.69 | 35.54 | 36.60 | 155,893 | +0.49(+1.34%) |
Apr 18, 2002 | 36.22 | 36.48 | 35.56 | 36.11 | 234,936 | -0.16(-0.43%) |
Apr 17, 2002 | 36.38 | 36.61 | 36.05 | 36.27 | 125,430 | -0.11(-0.31%) |
Apr 16, 2002 | 36.70 | 37.00 | 35.89 | 36.38 | 216,358 | +0.03(+0.10%) |
Apr 15, 2002 | 36.40 | 36.57 | 35.80 | 36.35 | 119,083 | +0.29(+0.82%) |
Apr 12, 2002 | 35.79 | 36.05 | 34.86 | 36.05 | 160,278 | +0.52(+1.46%) |
Apr 11, 2002 | 37.44 | 37.44 | 35.37 | 35.53 | 290,324 | -1.82(-4.87%) |
Apr 10, 2002 | 35.96 | 37.44 | 35.93 | 37.35 | 2,284,747 | +1.57(+4.38%) |
Apr 09, 2002 | 34.23 | 35.79 | 34.23 | 35.78 | 343,404 | +1.57(+4.58%) |
Apr 08, 2002 | 32.93 | 34.37 | 32.68 | 34.21 | 331,057 | +1.12(+3.38%) |
Apr 05, 2002 | 32.28 | 33.36 | 32.28 | 33.10 | 174,817 | +0.94(+2.94%) |
Apr 04, 2002 | 31.98 | 32.23 | 31.41 | 32.15 | 247,398 | +0.09(+0.27%) |
Apr 03, 2002 | 32.50 | 32.75 | 31.03 | 32.06 | 417,947 | -0.61(-1.86%) |
Apr 02, 2002 | 32.93 | 33.18 | 32.62 | 32.67 | 1,511,625 | -0.75(-2.26%) |
Apr 01, 2002 | 33.75 | 33.98 | 33.19 | 33.43 | 269,092 | -0.42(-1.23%) |
Mar 29, 2002 | 34.49 | 34.49 | 33.46 | 33.84 | 200,550 | +0.00(+0.00%) |
Mar 28, 2002 | 34.49 | 34.49 | 33.46 | 33.84 | 200,550 | -0.81(-2.33%) |
Mar 27, 2002 | 34.74 | 35.25 | 33.84 | 34.65 | 261,361 | -0.16(-0.45%) |
Mar 26, 2002 | 33.95 | 35.09 | 33.95 | 34.80 | 239,898 | +1.07(+3.19%) |
Mar 25, 2002 | 33.25 | 34.27 | 33.10 | 33.73 | 197,896 | +0.48(+1.43%) |
Mar 22, 2002 | 33.84 | 33.84 | 33.15 | 33.25 | 344,327 | -0.63(-1.87%) |
Mar 21, 2002 | 34.66 | 34.66 | 32.96 | 33.88 | 252,476 | -0.74(-2.13%) |
Mar 20, 2002 | 34.36 | 34.66 | 34.03 | 34.62 | 246,360 | +0.14(+0.40%) |
Mar 19, 2002 | 34.62 | 34.97 | 34.23 | 34.48 | 175,510 | -0.14(-0.40%) |
Mar 18, 2002 | 34.32 | 35.09 | 33.80 | 34.62 | 285,593 | +0.17(+0.50%) |
Mar 15, 2002 | 32.93 | 34.88 | 32.93 | 34.45 | 238,282 | +1.17(+3.52%) |
Mar 14, 2002 | 34.79 | 35.36 | 32.49 | 33.28 | 634,882 | -1.43(-4.12%) |
Mar 13, 2002 | 36.68 | 36.68 | 34.41 | 34.71 | 719,003 | -1.98(-5.39%) |
Mar 12, 2002 | 35.70 | 37.86 | 35.53 | 36.68 | 488,220 | +0.81(+2.27%) |
Mar 11, 2002 | 34.67 | 35.96 | 34.41 | 35.87 | 268,284 | +1.17(+3.37%) |
Mar 08, 2002 | 34.75 | 35.93 | 34.23 | 34.70 | 342,481 | -0.57(-1.62%) |
Mar 07, 2002 | 34.88 | 35.96 | 34.68 | 35.27 | 325,287 | +0.99(+2.88%) |
Mar 06, 2002 | 33.88 | 34.40 | 32.24 | 34.28 | 280,054 | +0.37(+1.10%) |
Mar 05, 2002 | 33.71 | 34.61 | 33.71 | 33.91 | 426,832 | -0.67(-1.93%) |
Mar 04, 2002 | 33.80 | 36.26 | 33.80 | 34.58 | 482,220 | +1.65(+5.00%) |