Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 35.66 | 36.19 | 35.66 | 35.92 | 168,085 | -0.55(-1.51%) |
May 28, 2002 | 36.86 | 36.91 | 35.90 | 36.47 | 183,422 | -0.30(-0.81%) |
May 27, 2002 | 37.01 | 37.20 | 36.62 | 36.77 | 104,664 | +0.00(+0.00%) |
May 24, 2002 | 37.01 | 37.20 | 36.62 | 36.77 | 101,659 | -0.29(-0.78%) |
May 23, 2002 | 36.62 | 37.42 | 36.62 | 37.06 | 205,909 | +0.44(+1.21%) |
May 22, 2002 | 37.25 | 37.30 | 36.60 | 36.61 | 209,536 | -0.92(-2.44%) |
May 21, 2002 | 37.58 | 37.63 | 37.24 | 37.53 | 373,061 | -0.09(-0.23%) |
May 20, 2002 | 37.68 | 37.76 | 37.20 | 37.62 | 164,354 | -0.11(-0.28%) |
May 17, 2002 | 37.59 | 37.86 | 37.25 | 37.72 | 117,203 | +0.14(+0.36%) |
May 16, 2002 | 38.12 | 38.17 | 37.54 | 37.59 | 109,120 | -0.67(-1.74%) |
May 15, 2002 | 38.24 | 38.73 | 38.17 | 38.25 | 227,878 | +0.25(+0.66%) |
May 14, 2002 | 37.93 | 38.12 | 37.70 | 38.00 | 223,007 | -0.13(-0.33%) |
May 13, 2002 | 37.78 | 38.13 | 37.59 | 38.13 | 299,174 | +0.35(+0.92%) |
May 10, 2002 | 38.12 | 38.15 | 37.78 | 37.78 | 300,003 | -0.35(-0.91%) |
May 09, 2002 | 38.21 | 38.30 | 38.06 | 38.13 | 275,029 | -0.18(-0.48%) |
May 08, 2002 | 37.25 | 38.50 | 37.20 | 38.31 | 312,439 | +1.17(+3.14%) |
May 07, 2002 | 36.98 | 37.29 | 36.41 | 37.14 | 174,302 | +0.17(+0.47%) |
May 06, 2002 | 36.72 | 37.12 | 36.56 | 36.97 | 166,634 | +0.15(+0.42%) |
May 03, 2002 | 37.92 | 37.97 | 36.36 | 36.81 | 204,044 | -1.01(-2.68%) |
May 02, 2002 | 37.38 | 38.58 | 37.38 | 37.83 | 164,354 | +0.44(+1.19%) |
May 01, 2002 | 37.20 | 37.47 | 36.34 | 37.38 | 125,493 | +0.22(+0.60%) |
Apr 30, 2002 | 36.77 | 37.39 | 36.69 | 37.16 | 203,422 | -0.18(-0.49%) |
Apr 29, 2002 | 38.02 | 38.11 | 37.15 | 37.34 | 268,293 | -0.68(-1.78%) |
Apr 26, 2002 | 38.02 | 38.50 | 37.90 | 38.02 | 205,702 | +0.53(+1.42%) |
Apr 25, 2002 | 37.56 | 37.81 | 37.15 | 37.49 | 125,182 | -0.06(-0.15%) |
Apr 24, 2002 | 37.63 | 37.85 | 37.15 | 37.55 | 324,252 | +0.49(+1.33%) |
Apr 23, 2002 | 38.41 | 38.66 | 37.06 | 37.06 | 176,789 | -1.38(-3.59%) |
Apr 22, 2002 | 38.65 | 38.71 | 38.21 | 38.44 | 50,156 | -0.31(-0.80%) |
Apr 19, 2002 | 38.59 | 38.82 | 38.51 | 38.74 | 92,332 | +0.25(+0.65%) |
Apr 18, 2002 | 38.55 | 38.84 | 38.02 | 38.49 | 126,633 | -0.13(-0.32%) |
Apr 17, 2002 | 38.60 | 39.27 | 38.36 | 38.62 | 162,489 | +0.02(+0.05%) |
Apr 16, 2002 | 38.82 | 39.18 | 38.31 | 38.60 | 213,992 | -0.19(-0.50%) |
Apr 15, 2002 | 39.22 | 39.71 | 38.79 | 38.79 | 189,846 | -0.67(-1.69%) |
Apr 12, 2002 | 39.32 | 39.56 | 38.89 | 39.46 | 132,747 | +0.20(+0.52%) |
Apr 11, 2002 | 39.61 | 39.87 | 39.20 | 39.26 | 70,259 | -0.44(-1.12%) |
Apr 10, 2002 | 39.55 | 40.13 | 39.52 | 39.70 | 562,597 | +0.15(+0.39%) |
Apr 09, 2002 | 38.26 | 39.59 | 38.26 | 39.55 | 213,681 | +0.93(+2.40%) |
Apr 08, 2002 | 38.60 | 38.89 | 38.31 | 38.62 | 178,655 | -0.25(-0.65%) |
Apr 05, 2002 | 38.64 | 39.67 | 38.64 | 38.87 | 202,904 | +0.23(+0.60%) |
Apr 04, 2002 | 37.83 | 38.74 | 37.83 | 38.64 | 196,686 | +0.49(+1.29%) |
Apr 03, 2002 | 38.84 | 39.35 | 37.86 | 38.15 | 219,691 | -0.74(-1.91%) |
Apr 02, 2002 | 38.79 | 39.71 | 38.60 | 38.89 | 134,405 | +0.04(+0.10%) |
Apr 01, 2002 | 38.60 | 39.21 | 37.73 | 38.85 | 129,120 | +0.24(+0.62%) |
Mar 29, 2002 | 38.90 | 39.47 | 38.37 | 38.61 | 1,316,078 | +0.00(+0.00%) |
Mar 28, 2002 | 38.90 | 39.47 | 38.37 | 38.61 | 267,153 | -0.29(-0.74%) |
Mar 27, 2002 | 38.50 | 38.94 | 38.45 | 38.90 | 361,144 | +0.32(+0.83%) |
Mar 26, 2002 | 39.24 | 39.32 | 38.44 | 38.58 | 384,771 | -1.37(-3.43%) |
Mar 25, 2002 | 39.88 | 40.05 | 39.61 | 39.95 | 184,561 | +0.07(+0.17%) |
Mar 22, 2002 | 40.19 | 40.63 | 39.86 | 39.88 | 189,225 | -0.36(-0.89%) |
Mar 21, 2002 | 39.52 | 40.51 | 39.43 | 40.24 | 509,436 | +0.88(+2.23%) |
Mar 20, 2002 | 40.53 | 40.72 | 39.27 | 39.36 | 332,335 | -0.98(-2.44%) |
Mar 19, 2002 | 41.04 | 41.05 | 40.34 | 40.35 | 384,357 | -0.94(-2.27%) |
Mar 18, 2002 | 41.25 | 41.78 | 41.20 | 41.28 | 551,924 | +0.51(+1.25%) |
Mar 15, 2002 | 39.75 | 41.49 | 39.58 | 40.77 | 723,117 | +1.02(+2.57%) |
Mar 14, 2002 | 40.05 | 40.19 | 39.27 | 39.75 | 238,759 | -0.33(-0.82%) |
Mar 13, 2002 | 40.19 | 40.53 | 39.95 | 40.08 | 158,965 | +0.01(+0.02%) |
Mar 12, 2002 | 40.10 | 40.53 | 39.76 | 40.07 | 171,815 | -0.04(-0.10%) |
Mar 11, 2002 | 40.76 | 41.01 | 40.05 | 40.10 | 276,169 | -0.90(-2.19%) |
Mar 08, 2002 | 41.21 | 41.30 | 40.53 | 41.00 | 384,771 | -0.02(-0.05%) |
Mar 07, 2002 | 41.59 | 41.69 | 40.39 | 41.02 | 10,362 | -0.55(-1.32%) |
Mar 06, 2002 | 39.56 | 41.88 | 39.56 | 41.57 | 382,180 | +1.79(+4.51%) |
Mar 05, 2002 | 39.66 | 40.05 | 39.32 | 39.78 | 303,527 | +0.03(+0.07%) |
Mar 04, 2002 | 39.56 | 40.01 | 39.38 | 39.75 | 171,193 | +0.41(+1.05%) |