Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 46.48 | 46.85 | 46.13 | 46.48 | 1,038,348 | +0.81(+1.78%) |
May 28, 2002 | 45.86 | 45.97 | 45.41 | 45.67 | 361,809 | -0.20(-0.43%) |
May 27, 2002 | 45.80 | 46.39 | 45.65 | 45.86 | 1,203,306 | +0.00(+0.00%) |
May 24, 2002 | 45.80 | 46.39 | 45.65 | 45.86 | 261,806 | +0.07(+0.15%) |
May 23, 2002 | 45.41 | 46.13 | 45.37 | 45.79 | 637,168 | +0.51(+1.13%) |
May 22, 2002 | 45.13 | 45.32 | 44.38 | 45.28 | 726,073 | +0.16(+0.36%) |
May 21, 2002 | 46.39 | 46.40 | 45.08 | 45.12 | 1,736,383 | -2.13(-4.51%) |
May 20, 2002 | 47.04 | 47.56 | 46.82 | 47.25 | 995,940 | +0.21(+0.45%) |
May 17, 2002 | 46.74 | 47.17 | 46.74 | 47.04 | 589,503 | +0.30(+0.64%) |
May 16, 2002 | 47.04 | 47.23 | 46.56 | 46.74 | 699,086 | -0.14(-0.29%) |
May 15, 2002 | 46.05 | 47.38 | 45.97 | 46.87 | 1,127,486 | +0.81(+1.77%) |
May 14, 2002 | 45.79 | 46.08 | 45.63 | 46.06 | 541,721 | +0.82(+1.82%) |
May 13, 2002 | 44.64 | 45.28 | 44.64 | 45.24 | 337,510 | +0.62(+1.40%) |
May 10, 2002 | 44.60 | 44.90 | 44.48 | 44.61 | 420,573 | +0.10(+0.23%) |
May 09, 2002 | 44.60 | 44.90 | 44.51 | 44.51 | 323,958 | -0.12(-0.27%) |
May 08, 2002 | 44.85 | 44.93 | 44.17 | 44.63 | 361,342 | +0.21(+0.46%) |
May 07, 2002 | 44.90 | 44.90 | 44.21 | 44.43 | 445,807 | -0.33(-0.73%) |
May 06, 2002 | 44.64 | 45.35 | 44.55 | 44.75 | 384,474 | +0.24(+0.54%) |
May 03, 2002 | 45.07 | 45.14 | 44.38 | 44.51 | 544,525 | -0.87(-1.92%) |
May 02, 2002 | 45.41 | 45.48 | 44.95 | 45.38 | 499,313 | -0.11(-0.24%) |
May 01, 2002 | 44.51 | 45.56 | 44.43 | 45.49 | 574,199 | +1.07(+2.41%) |
Apr 30, 2002 | 43.61 | 44.51 | 43.53 | 44.43 | 711,469 | +1.08(+2.49%) |
Apr 29, 2002 | 44.34 | 44.38 | 43.14 | 43.35 | 543,707 | -0.81(-1.84%) |
Apr 26, 2002 | 44.34 | 44.66 | 43.91 | 44.16 | 506,557 | +0.01(+0.02%) |
Apr 25, 2002 | 45.07 | 45.08 | 43.48 | 44.15 | 670,347 | -0.92(-2.05%) |
Apr 24, 2002 | 44.90 | 45.84 | 44.90 | 45.08 | 556,325 | +0.17(+0.38%) |
Apr 23, 2002 | 44.64 | 45.20 | 44.14 | 44.90 | 335,056 | +0.27(+0.59%) |
Apr 22, 2002 | 44.85 | 44.94 | 44.50 | 44.64 | 564,152 | -0.21(-0.48%) |
Apr 19, 2002 | 45.02 | 45.20 | 44.67 | 44.85 | 345,220 | -0.17(-0.38%) |
Apr 18, 2002 | 45.54 | 45.75 | 44.67 | 45.02 | 375,595 | -0.75(-1.65%) |
Apr 17, 2002 | 45.20 | 46.09 | 45.02 | 45.78 | 557,493 | +0.41(+0.91%) |
Apr 16, 2002 | 45.20 | 45.37 | 44.72 | 45.37 | 911,943 | +0.86(+1.92%) |
Apr 15, 2002 | 45.79 | 45.79 | 44.34 | 44.51 | 1,067,087 | -1.28(-2.79%) |
Apr 12, 2002 | 46.31 | 46.55 | 45.20 | 45.79 | 1,088,583 | -0.44(-0.94%) |
Apr 11, 2002 | 46.33 | 46.60 | 45.89 | 46.22 | 986,711 | -0.03(-0.06%) |
Apr 10, 2002 | 45.37 | 46.65 | 44.78 | 46.25 | 1,337,656 | +1.47(+3.29%) |
Apr 09, 2002 | 44.08 | 44.85 | 43.74 | 44.78 | 1,520,489 | +2.02(+4.72%) |
Apr 08, 2002 | 41.90 | 42.80 | 41.64 | 42.76 | 627,121 | +0.86(+2.06%) |
Apr 05, 2002 | 41.94 | 42.46 | 41.69 | 41.89 | 526,651 | +0.03(+0.08%) |
Apr 04, 2002 | 41.19 | 41.94 | 41.19 | 41.86 | 412,395 | +0.50(+1.20%) |
Apr 03, 2002 | 41.86 | 42.36 | 41.13 | 41.36 | 643,360 | -0.39(-0.94%) |
Apr 02, 2002 | 41.71 | 42.52 | 41.65 | 41.75 | 433,424 | +0.04(+0.10%) |
Apr 01, 2002 | 42.16 | 42.16 | 41.09 | 41.71 | 741,026 | -0.30(-0.71%) |
Mar 29, 2002 | 41.90 | 42.37 | 41.67 | 42.01 | 751,190 | +0.00(+0.00%) |
Mar 28, 2002 | 41.90 | 42.37 | 41.67 | 42.01 | 746,517 | +0.32(+0.76%) |
Mar 27, 2002 | 40.87 | 41.98 | 40.87 | 41.69 | 1,005,871 | +1.63(+4.06%) |
Mar 26, 2002 | 38.95 | 40.19 | 38.95 | 40.07 | 398,610 | +0.80(+2.05%) |
Mar 25, 2002 | 40.57 | 40.61 | 38.35 | 39.26 | 509,828 | -1.12(-2.78%) |
Mar 22, 2002 | 40.10 | 40.71 | 39.67 | 40.38 | 599,433 | +0.28(+0.70%) |
Mar 21, 2002 | 40.62 | 40.87 | 39.53 | 40.10 | 601,653 | -0.51(-1.26%) |
Mar 20, 2002 | 41.17 | 41.18 | 40.03 | 40.62 | 342,183 | -0.64(-1.56%) |
Mar 19, 2002 | 41.26 | 41.77 | 40.98 | 41.26 | 416,367 | +0.07(+0.17%) |
Mar 18, 2002 | 42.11 | 42.29 | 40.83 | 41.19 | 70,095 | -0.80(-1.90%) |
Mar 15, 2002 | 41.43 | 42.07 | 41.39 | 41.99 | 492,304 | +0.71(+1.72%) |
Mar 14, 2002 | 40.89 | 41.69 | 40.87 | 41.28 | 355,150 | +0.47(+1.15%) |
Mar 13, 2002 | 41.17 | 41.26 | 40.54 | 40.80 | 345,921 | -0.50(-1.20%) |
Mar 12, 2002 | 40.66 | 41.65 | 40.44 | 41.30 | 324,425 | +0.09(+0.21%) |
Mar 11, 2002 | 41.77 | 41.77 | 41.01 | 41.22 | 327,229 | -0.41(-0.99%) |
Mar 08, 2002 | 41.17 | 42.63 | 41.17 | 41.63 | 779,929 | +1.07(+2.64%) |
Mar 07, 2002 | 41.94 | 41.98 | 40.48 | 40.56 | 547,329 | -0.80(-1.95%) |
Mar 06, 2002 | 41.09 | 41.39 | 40.87 | 41.36 | 714,624 | +0.68(+1.66%) |
Mar 05, 2002 | 40.44 | 41.07 | 40.44 | 40.68 | 390,899 | +0.29(+0.72%) |
Mar 04, 2002 | 40.24 | 41.13 | 40.23 | 40.39 | 598,849 | +0.16(+0.40%) |
Mar 01, 2002 | 40.03 | 40.79 | 39.97 | 40.23 | 785,537 | +0.28(+0.71%) |
Feb 28, 2002 | 40.40 | 40.82 | 39.95 | 39.95 | 927,831 | -0.21(-0.51%) |
Feb 27, 2002 | 38.60 | 40.27 | 38.60 | 40.15 | 1,287,655 | +1.77(+4.62%) |
Feb 26, 2002 | 38.37 | 38.60 | 37.92 | 38.38 | 649,902 | +0.01(+0.02%) |
Feb 25, 2002 | 38.43 | 38.56 | 37.86 | 38.37 | 583,428 | -0.17(-0.44%) |
Feb 22, 2002 | 38.52 | 38.66 | 37.92 | 38.54 | 398,259 | +0.01(+0.02%) |
Feb 21, 2002 | 39.20 | 39.37 | 38.54 | 38.54 | 355,033 | -0.67(-1.70%) |
Feb 20, 2002 | 38.95 | 39.32 | 38.36 | 39.20 | 702,006 | +0.38(+0.97%) |
Feb 19, 2002 | 38.56 | 39.08 | 38.48 | 38.83 | 578,989 | -0.55(-1.39%) |
Feb 18, 2002 | 40.23 | 40.23 | 38.78 | 39.37 | 1,319,548 | +0.00(+0.00%) |
Feb 15, 2002 | 40.23 | 40.23 | 38.78 | 39.37 | 1,319,315 | -1.25(-3.08%) |
Feb 14, 2002 | 40.10 | 40.98 | 39.67 | 40.62 | 1,125,500 | +0.72(+1.80%) |
Feb 13, 2002 | 38.96 | 39.97 | 38.96 | 39.91 | 874,909 | +1.04(+2.66%) |
Feb 12, 2002 | 38.63 | 39.06 | 38.43 | 38.87 | 463,798 | +0.24(+0.62%) |
Feb 11, 2002 | 38.52 | 38.78 | 38.01 | 38.63 | 486,813 | +0.11(+0.29%) |
Feb 08, 2002 | 37.53 | 38.52 | 37.41 | 38.52 | 574,433 | +1.15(+3.07%) |
Feb 07, 2002 | 37.62 | 37.66 | 36.96 | 37.37 | 685,067 | -0.46(-1.22%) |
Feb 06, 2002 | 38.52 | 38.56 | 37.65 | 37.83 | 597,681 | -0.38(-0.99%) |
Feb 05, 2002 | 37.88 | 38.60 | 37.66 | 38.21 | 777,593 | +0.33(+0.88%) |
Feb 04, 2002 | 39.33 | 39.33 | 37.88 | 37.88 | 484,944 | -1.34(-3.41%) |
Feb 01, 2002 | 38.56 | 39.46 | 38.56 | 39.21 | 827,477 | +0.78(+2.03%) |
Jan 31, 2002 | 38.69 | 38.69 | 37.86 | 38.43 | 514,150 | +0.31(+0.81%) |
Jan 30, 2002 | 37.35 | 38.13 | 36.42 | 38.13 | 609,480 | +0.56(+1.50%) |
Jan 29, 2002 | 38.65 | 38.78 | 37.54 | 37.56 | 399,310 | -0.95(-2.47%) |
Jan 28, 2002 | 38.69 | 38.90 | 38.18 | 38.51 | 475,247 | +0.00(+0.00%) |
Jan 25, 2002 | 37.88 | 39.13 | 37.75 | 38.51 | 768,480 | +0.76(+2.02%) |
Jan 24, 2002 | 38.43 | 38.43 | 37.28 | 37.75 | 1,112,182 | -0.73(-1.89%) |
Jan 23, 2002 | 38.52 | 38.66 | 38.05 | 38.48 | 613,452 | +0.04(+0.11%) |
Jan 22, 2002 | 38.95 | 38.95 | 38.09 | 38.43 | 485,411 | -0.68(-1.75%) |
Jan 21, 2002 | 38.48 | 39.12 | 38.23 | 39.12 | 531,090 | +0.00(+0.00%) |
Jan 18, 2002 | 38.48 | 39.12 | 38.23 | 39.12 | 525,716 | +0.51(+1.31%) |
Jan 17, 2002 | 38.69 | 38.78 | 38.18 | 38.61 | 686,235 | +0.27(+0.69%) |
Jan 16, 2002 | 38.69 | 38.78 | 38.10 | 38.35 | 632,729 | -0.25(-0.64%) |
Jan 15, 2002 | 37.41 | 39.14 | 37.15 | 38.60 | 1,132,159 | +1.10(+2.95%) |
Jan 14, 2002 | 37.78 | 38.00 | 37.19 | 37.49 | 646,865 | -0.28(-0.75%) |
Jan 11, 2002 | 37.33 | 38.34 | 37.07 | 37.77 | 628,640 | +0.23(+0.62%) |
Jan 10, 2002 | 36.68 | 37.68 | 36.29 | 37.54 | 1,363,241 | +0.78(+2.12%) |