Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 40.53 | 40.91 | 40.32 | 40.32 | 217,233 | -0.39(-0.96%) |
May 28, 2002 | 41.05 | 41.05 | 40.52 | 40.71 | 150,297 | -0.21(-0.51%) |
May 27, 2002 | 41.39 | 41.37 | 40.86 | 40.92 | 793,027 | +0.00(+0.00%) |
May 24, 2002 | 41.39 | 41.37 | 40.86 | 40.92 | 793,027 | -0.43(-1.05%) |
May 23, 2002 | 40.90 | 41.37 | 40.81 | 41.36 | 635,139 | +0.44(+1.08%) |
May 22, 2002 | 40.78 | 40.92 | 40.63 | 40.92 | 244,284 | +0.16(+0.39%) |
May 21, 2002 | 40.97 | 41.23 | 40.68 | 40.76 | 917,240 | -0.22(-0.55%) |
May 20, 2002 | 41.23 | 41.23 | 40.86 | 40.98 | 128,766 | -0.38(-0.93%) |
May 17, 2002 | 41.37 | 41.41 | 41.08 | 41.37 | 218,613 | +0.09(+0.23%) |
May 16, 2002 | 41.14 | 41.36 | 41.08 | 41.27 | 112,205 | +0.17(+0.41%) |
May 15, 2002 | 41.05 | 41.43 | 40.96 | 41.10 | 88,880 | -0.13(-0.32%) |
May 14, 2002 | 41.05 | 41.26 | 40.84 | 41.23 | 402,862 | +0.63(+1.55%) |
May 13, 2002 | 40.04 | 40.60 | 39.96 | 40.60 | 108,616 | +0.59(+1.47%) |
May 10, 2002 | 40.45 | 40.52 | 39.92 | 40.02 | 117,449 | -0.45(-1.11%) |
May 09, 2002 | 40.72 | 40.80 | 40.47 | 40.47 | 153,747 | -0.30(-0.75%) |
May 08, 2002 | 40.43 | 40.89 | 40.35 | 40.77 | 373,741 | +0.90(+2.25%) |
May 07, 2002 | 40.18 | 40.23 | 39.87 | 39.87 | 150,573 | -0.14(-0.34%) |
May 06, 2002 | 40.61 | 40.76 | 39.93 | 40.01 | 215,163 | -0.73(-1.80%) |
May 03, 2002 | 40.90 | 40.90 | 40.52 | 40.74 | 129,457 | -0.12(-0.28%) |
May 02, 2002 | 40.76 | 40.92 | 40.65 | 40.86 | 145,466 | +0.15(+0.37%) |
May 01, 2002 | 40.36 | 40.78 | 40.00 | 40.71 | 95,505 | +0.40(+0.99%) |
Apr 30, 2002 | 40.00 | 40.53 | 39.83 | 40.31 | 212,817 | +0.41(+1.04%) |
Apr 29, 2002 | 40.18 | 40.32 | 39.79 | 39.89 | 144,086 | -0.46(-1.15%) |
Apr 26, 2002 | 40.76 | 40.76 | 40.24 | 40.36 | 126,834 | -0.22(-0.55%) |
Apr 25, 2002 | 40.58 | 40.66 | 40.33 | 40.58 | 203,570 | -0.08(-0.20%) |
Apr 24, 2002 | 41.05 | 41.20 | 40.63 | 40.66 | 410,453 | -0.28(-0.69%) |
Apr 23, 2002 | 41.01 | 41.23 | 40.87 | 40.95 | 321,434 | -0.10(-0.25%) |
Apr 22, 2002 | 41.53 | 41.53 | 40.96 | 41.05 | 325,988 | -0.60(-1.44%) |
Apr 19, 2002 | 41.71 | 41.71 | 41.50 | 41.65 | 265,676 | +0.07(+0.17%) |
Apr 18, 2002 | 41.65 | 41.78 | 41.33 | 41.58 | 81,152 | -0.09(-0.21%) |
Apr 17, 2002 | 41.76 | 41.84 | 41.54 | 41.66 | 217,233 | +0.00(+0.00%) |
Apr 16, 2002 | 41.18 | 41.71 | 41.18 | 41.66 | 197,221 | +0.88(+2.15%) |
Apr 15, 2002 | 41.19 | 41.26 | 40.76 | 40.79 | 136,081 | -0.25(-0.60%) |
Apr 12, 2002 | 41.00 | 41.16 | 40.87 | 41.03 | 37,677 | +0.12(+0.28%) |
Apr 11, 2002 | 41.63 | 41.63 | 40.81 | 40.92 | 45,268 | -0.80(-1.91%) |
Apr 10, 2002 | 41.31 | 41.71 | 41.23 | 41.71 | 300,318 | +0.46(+1.12%) |
Apr 09, 2002 | 41.40 | 41.49 | 41.25 | 41.25 | 49,408 | -0.17(-0.40%) |
Apr 08, 2002 | 40.89 | 41.42 | 40.89 | 41.42 | 83,912 | +0.22(+0.55%) |
Apr 05, 2002 | 41.42 | 41.49 | 41.17 | 41.19 | 13,801 | -0.04(-0.09%) |
Apr 04, 2002 | 41.11 | 41.32 | 41.01 | 41.23 | 75,217 | +0.07(+0.18%) |
Apr 03, 2002 | 41.54 | 41.54 | 41.05 | 41.16 | 54,239 | -0.43(-1.05%) |
Apr 02, 2002 | 41.36 | 41.68 | 41.36 | 41.59 | 622,718 | +0.00(+0.00%) |
Apr 01, 2002 | 41.60 | 41.74 | 41.23 | 41.59 | 172,103 | -0.27(-0.64%) |
Mar 29, 2002 | 41.76 | 42.05 | 41.69 | 41.86 | 141,878 | +0.00(+0.00%) |
Mar 28, 2002 | 41.76 | 42.05 | 41.69 | 41.86 | 141,878 | +0.15(+0.36%) |
Mar 27, 2002 | 41.47 | 41.82 | 41.45 | 41.71 | 185,490 | +0.34(+0.82%) |
Mar 26, 2002 | 41.20 | 41.62 | 41.20 | 41.37 | 109,168 | +0.20(+0.49%) |
Mar 25, 2002 | 41.69 | 41.69 | 41.13 | 41.16 | 99,922 | -0.50(-1.20%) |
Mar 22, 2002 | 41.81 | 41.92 | 41.57 | 41.66 | 305,838 | -0.12(-0.28%) |
Mar 21, 2002 | 41.82 | 41.89 | 41.45 | 41.78 | 96,333 | -0.01(-0.03%) |
Mar 20, 2002 | 42.11 | 42.13 | 41.79 | 41.79 | 94,263 | -0.58(-1.37%) |
Mar 19, 2002 | 42.31 | 42.42 | 42.13 | 42.37 | 130,561 | +0.25(+0.60%) |
Mar 18, 2002 | 42.24 | 42.29 | 41.31 | 42.12 | 1,932,194 | +0.00(+0.00%) |
Mar 15, 2002 | 41.89 | 42.16 | 41.84 | 42.12 | 135,391 | +0.46(+1.11%) |
Mar 14, 2002 | 41.69 | 41.75 | 41.52 | 41.66 | 33,026,720 | -0.04(-0.09%) |
Mar 13, 2002 | 41.90 | 41.90 | 41.52 | 41.69 | 150,159 | -0.30(-0.71%) |
Mar 12, 2002 | 41.70 | 42.02 | 41.51 | 41.99 | 106,546 | +0.09(+0.22%) |
Mar 11, 2002 | 41.75 | 42.11 | 41.67 | 41.89 | 107,788 | +0.12(+0.28%) |
Mar 08, 2002 | 42.02 | 42.11 | 41.72 | 41.78 | 386,576 | -0.08(-0.19%) |
Mar 07, 2002 | 42.07 | 42.12 | 41.68 | 41.86 | 100,888 | -0.17(-0.40%) |
Mar 06, 2002 | 41.31 | 42.10 | 41.31 | 42.02 | 190,735 | +0.64(+1.54%) |
Mar 05, 2002 | 41.42 | 41.70 | 41.30 | 41.39 | 171,551 | -0.10(-0.24%) |
Mar 04, 2002 | 40.96 | 41.60 | 40.92 | 41.49 | 307,494 | +0.68(+1.67%) |