Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 37.90 | 38.14 | 37.44 | 37.44 | 89,405 | -0.55(-1.44%) |
May 28, 2002 | 38.43 | 38.43 | 37.71 | 37.99 | 56,366 | -0.26(-0.68%) |
May 27, 2002 | 38.72 | 38.72 | 38.17 | 38.25 | 58,498 | +0.00(+0.00%) |
May 24, 2002 | 38.72 | 38.72 | 38.17 | 38.25 | 58,498 | -0.53(-1.37%) |
May 23, 2002 | 38.51 | 38.86 | 38.14 | 38.79 | 54,235 | +0.41(+1.06%) |
May 22, 2002 | 38.25 | 38.47 | 37.92 | 38.38 | 77,445 | +0.20(+0.53%) |
May 21, 2002 | 39.10 | 39.13 | 38.18 | 38.18 | 57,314 | -0.81(-2.08%) |
May 20, 2002 | 39.35 | 39.35 | 38.79 | 38.99 | 48,788 | -0.57(-1.43%) |
May 17, 2002 | 39.35 | 39.58 | 39.10 | 39.55 | 127,298 | +0.50(+1.28%) |
May 16, 2002 | 38.83 | 39.06 | 38.66 | 39.06 | 108,707 | +0.23(+0.59%) |
May 15, 2002 | 38.72 | 39.35 | 38.67 | 38.83 | 65,958 | -0.26(-0.67%) |
May 14, 2002 | 38.85 | 39.13 | 38.48 | 39.09 | 61,221 | +1.11(+2.91%) |
May 13, 2002 | 37.26 | 38.02 | 37.26 | 37.98 | 146,364 | +0.80(+2.16%) |
May 10, 2002 | 37.86 | 37.86 | 37.16 | 37.18 | 67,142 | -0.80(-2.11%) |
May 09, 2002 | 38.44 | 38.61 | 37.90 | 37.98 | 99,589 | -0.71(-1.83%) |
May 08, 2002 | 37.65 | 38.78 | 37.65 | 38.69 | 107,286 | +1.96(+5.33%) |
May 07, 2002 | 37.20 | 37.20 | 36.31 | 36.73 | 121,970 | -0.27(-0.73%) |
May 06, 2002 | 37.59 | 37.88 | 37.44 | 37.00 | 435,421 | -0.79(-2.08%) |
May 03, 2002 | 38.17 | 38.17 | 37.55 | 37.79 | 192,546 | -0.57(-1.48%) |
May 02, 2002 | 38.72 | 38.90 | 38.17 | 38.36 | 66,787 | -0.35(-0.92%) |
May 01, 2002 | 38.48 | 38.83 | 37.87 | 38.71 | 99,115 | +0.26(+0.68%) |
Apr 30, 2002 | 38.15 | 38.74 | 38.03 | 38.45 | 47,367 | +0.47(+1.25%) |
Apr 29, 2002 | 38.36 | 38.60 | 37.98 | 37.98 | 68,682 | -0.24(-0.62%) |
Apr 26, 2002 | 39.24 | 39.28 | 38.21 | 38.21 | 68,090 | -1.03(-2.63%) |
Apr 25, 2002 | 39.07 | 39.34 | 38.89 | 39.24 | 40,498 | +0.11(+0.28%) |
Apr 24, 2002 | 39.45 | 39.82 | 39.08 | 39.13 | 123,746 | -0.32(-0.81%) |
Apr 23, 2002 | 40.03 | 40.03 | 39.38 | 39.45 | 122,680 | -0.49(-1.23%) |
Apr 22, 2002 | 40.24 | 40.31 | 39.77 | 39.94 | 53,643 | -0.63(-1.56%) |
Apr 19, 2002 | 40.83 | 40.83 | 40.46 | 40.58 | 65,484 | -0.09(-0.23%) |
Apr 18, 2002 | 40.46 | 40.81 | 40.08 | 40.67 | 48,314 | +0.07(+0.17%) |
Apr 17, 2002 | 40.93 | 40.95 | 40.44 | 40.60 | 46,656 | -0.15(-0.37%) |
Apr 16, 2002 | 40.24 | 40.84 | 40.22 | 40.75 | 97,220 | +0.98(+2.46%) |
Apr 15, 2002 | 40.17 | 40.17 | 39.59 | 39.77 | 45,709 | -0.23(-0.57%) |
Apr 12, 2002 | 39.88 | 40.12 | 39.72 | 40.00 | 166,139 | +0.30(+0.74%) |
Apr 11, 2002 | 40.57 | 40.66 | 39.59 | 39.71 | 791,147 | -1.16(-2.83%) |
Apr 10, 2002 | 40.48 | 40.86 | 40.20 | 40.86 | 81,352 | +0.62(+1.55%) |
Apr 09, 2002 | 40.79 | 40.92 | 40.24 | 40.24 | 95,681 | -0.43(-1.06%) |
Apr 08, 2002 | 39.98 | 40.71 | 39.98 | 40.67 | 86,563 | +0.07(+0.17%) |
Apr 05, 2002 | 41.22 | 41.22 | 40.51 | 40.60 | 67,734 | -0.36(-0.89%) |
Apr 04, 2002 | 40.84 | 41.05 | 40.65 | 40.97 | 923,656 | +0.05(+0.12%) |
Apr 03, 2002 | 41.35 | 41.38 | 40.54 | 40.91 | 173,244 | -0.44(-1.06%) |
Apr 02, 2002 | 41.51 | 41.62 | 41.28 | 41.35 | 123,154 | -0.52(-1.25%) |
Apr 01, 2002 | 41.56 | 42.11 | 41.42 | 41.88 | 86,089 | -0.07(-0.16%) |
Mar 29, 2002 | 41.80 | 42.13 | 41.75 | 41.94 | 233,400 | +0.00(+0.00%) |
Mar 28, 2002 | 41.80 | 42.13 | 41.75 | 41.94 | 233,400 | +0.19(+0.44%) |
Mar 27, 2002 | 41.62 | 41.82 | 41.38 | 41.76 | 82,537 | +0.24(+0.57%) |
Mar 26, 2002 | 41.45 | 41.94 | 41.33 | 41.52 | 150,035 | +0.13(+0.31%) |
Mar 25, 2002 | 42.08 | 42.22 | 41.32 | 41.40 | 64,655 | -0.70(-1.66%) |
Mar 22, 2002 | 42.20 | 42.33 | 41.96 | 42.10 | 44,051 | -0.19(-0.46%) |
Mar 21, 2002 | 42.05 | 42.30 | 41.57 | 42.29 | 236,243 | +0.22(+0.52%) |
Mar 20, 2002 | 42.59 | 42.59 | 42.04 | 42.07 | 79,339 | -0.83(-1.93%) |
Mar 19, 2002 | 42.95 | 43.15 | 42.86 | 42.90 | 144,350 | +0.08(+0.20%) |
Mar 18, 2002 | 42.95 | 43.10 | 42.54 | 42.81 | 84,668 | +0.06(+0.14%) |
Mar 15, 2002 | 42.59 | 42.80 | 42.49 | 42.76 | 74,958 | +0.48(+1.14%) |
Mar 14, 2002 | 42.52 | 42.59 | 42.27 | 42.27 | 95,326 | -0.20(-0.48%) |
Mar 13, 2002 | 42.59 | 42.67 | 42.27 | 42.48 | 213,151 | -0.42(-0.98%) |
Mar 12, 2002 | 42.46 | 42.90 | 42.36 | 42.90 | 59,919 | +0.00(+0.00%) |
Mar 11, 2002 | 42.96 | 43.37 | 42.76 | 42.90 | 136,061 | -0.11(-0.26%) |
Mar 08, 2002 | 43.15 | 43.35 | 42.90 | 43.01 | 78,510 | +0.35(+0.83%) |
Mar 07, 2002 | 43.08 | 43.09 | 42.33 | 42.65 | 133,219 | -0.18(-0.41%) |
Mar 06, 2002 | 42.28 | 42.93 | 42.16 | 42.83 | 68,326 | +0.47(+1.12%) |
Mar 05, 2002 | 42.38 | 42.83 | 42.19 | 42.36 | 128,838 | -0.24(-0.57%) |
Mar 04, 2002 | 41.89 | 42.60 | 41.68 | 42.60 | 132,746 | +0.90(+2.17%) |
Mar 01, 2002 | 40.78 | 41.70 | 40.66 | 41.70 | 126,943 | +1.04(+2.55%) |
Feb 28, 2002 | 40.85 | 41.24 | 40.52 | 40.66 | 45,472 | -0.07(-0.17%) |
Feb 27, 2002 | 41.22 | 41.41 | 40.46 | 40.73 | 68,919 | -0.13(-0.31%) |
Feb 26, 2002 | 41.13 | 41.18 | 40.58 | 40.86 | 118,535 | -0.11(-0.27%) |
Feb 25, 2002 | 40.37 | 41.08 | 40.37 | 40.97 | 42,867 | +0.76(+1.89%) |
Feb 22, 2002 | 39.83 | 40.34 | 39.57 | 40.21 | 107,286 | +0.15(+0.38%) |
Feb 21, 2002 | 40.75 | 40.83 | 39.82 | 40.05 | 140,916 | -0.62(-1.52%) |
Feb 20, 2002 | 40.32 | 40.77 | 39.90 | 40.67 | 187,336 | +0.42(+1.05%) |
Feb 19, 2002 | 40.70 | 40.82 | 40.15 | 40.25 | 93,194 | -0.94(-2.28%) |
Feb 18, 2002 | 41.67 | 41.79 | 41.12 | 41.18 | 89,523 | +0.00(+0.00%) |
Feb 15, 2002 | 41.67 | 41.79 | 41.12 | 41.18 | 89,523 | -0.55(-1.32%) |
Feb 14, 2002 | 42.07 | 42.22 | 41.65 | 41.73 | 122,917 | -0.19(-0.46%) |
Feb 13, 2002 | 41.80 | 41.97 | 41.64 | 41.93 | 37,893 | +0.41(+0.98%) |
Feb 12, 2002 | 41.22 | 41.70 | 41.13 | 41.52 | 5,932,719 | -0.12(-0.28%) |
Feb 11, 2002 | 41.02 | 41.64 | 40.97 | 41.64 | 37,301 | +0.68(+1.67%) |
Feb 08, 2002 | 40.52 | 40.96 | 40.11 | 40.96 | 61,695 | +0.70(+1.74%) |
Feb 07, 2002 | 40.58 | 40.82 | 40.26 | 40.26 | 62,287 | -0.47(-1.16%) |
Feb 06, 2002 | 41.15 | 41.15 | 40.37 | 40.73 | 51,393 | -0.07(-0.17%) |
Feb 05, 2002 | 40.53 | 41.42 | 40.53 | 40.80 | 406,527 | +0.07(+0.17%) |
Feb 04, 2002 | 41.72 | 41.72 | 40.73 | 40.73 | 537,615 | -1.33(-3.15%) |
Feb 01, 2002 | 42.07 | 42.26 | 41.83 | 42.05 | 589,364 | -0.14(-0.32%) |
Jan 31, 2002 | 42.01 | 42.31 | 41.67 | 42.19 | 63,234 | +0.46(+1.09%) |
Jan 30, 2002 | 41.13 | 41.74 | 40.59 | 41.73 | 81,708 | +0.46(+1.13%) |
Jan 29, 2002 | 42.49 | 42.49 | 41.06 | 41.27 | 167,205 | -0.95(-2.26%) |
Jan 28, 2002 | 42.54 | 42.60 | 41.94 | 42.22 | 71,405 | -0.14(-0.34%) |
Jan 25, 2002 | 42.19 | 42.53 | 42.09 | 42.37 | 23,683 | +0.09(+0.22%) |
Jan 24, 2002 | 42.48 | 42.67 | 42.19 | 42.27 | 143,048 | +0.19(+0.44%) |
Jan 23, 2002 | 41.84 | 42.32 | 41.68 | 42.09 | 60,274 | +0.21(+0.50%) |
Jan 22, 2002 | 42.48 | 42.53 | 41.67 | 41.88 | 201,783 | -0.37(-0.88%) |
Jan 21, 2002 | 42.43 | 42.55 | 42.11 | 42.25 | 118,772 | +0.00(+0.00%) |
Jan 18, 2002 | 42.43 | 42.55 | 42.11 | 42.25 | 118,772 | -0.61(-1.42%) |
Jan 17, 2002 | 42.73 | 42.88 | 42.40 | 42.86 | 99,825 | +0.63(+1.50%) |
Jan 16, 2002 | 42.80 | 42.88 | 42.22 | 42.22 | 237,900 | -0.76(-1.77%) |
Jan 15, 2002 | 42.97 | 43.19 | 42.58 | 42.98 | 293,793 | +0.08(+0.18%) |
Jan 14, 2002 | 43.15 | 43.24 | 42.75 | 42.91 | 350,752 | -0.29(-0.66%) |
Jan 11, 2002 | 43.74 | 43.76 | 43.09 | 43.19 | 325,293 | -0.30(-0.68%) |
Jan 10, 2002 | 43.48 | 43.67 | 43.34 | 43.49 | 307,293 | +0.47(+1.10%) |