Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 35.84 | 36.38 | 35.84 | 36.10 | 167,209 | -0.55(-1.51%) |
May 28, 2002 | 37.06 | 37.10 | 36.09 | 36.66 | 182,466 | -0.30(-0.81%) |
May 27, 2002 | 37.20 | 37.40 | 36.81 | 36.96 | 104,119 | +0.00(+0.00%) |
May 24, 2002 | 37.20 | 37.40 | 36.81 | 36.96 | 101,129 | -0.29(-0.78%) |
May 23, 2002 | 36.81 | 37.62 | 36.81 | 37.25 | 204,836 | +0.45(+1.21%) |
May 22, 2002 | 37.44 | 37.49 | 36.79 | 36.80 | 208,444 | -0.92(-2.44%) |
May 21, 2002 | 37.77 | 37.83 | 37.43 | 37.72 | 371,118 | -0.09(-0.23%) |
May 20, 2002 | 37.88 | 37.96 | 37.40 | 37.81 | 163,498 | -0.11(-0.28%) |
May 17, 2002 | 37.78 | 38.05 | 37.44 | 37.92 | 116,593 | +0.14(+0.36%) |
May 16, 2002 | 38.32 | 38.37 | 37.73 | 37.78 | 108,552 | -0.67(-1.74%) |
May 15, 2002 | 38.44 | 38.93 | 38.37 | 38.45 | 226,691 | +0.25(+0.66%) |
May 14, 2002 | 38.13 | 38.32 | 37.90 | 38.20 | 221,846 | -0.13(-0.33%) |
May 13, 2002 | 37.98 | 38.33 | 37.78 | 38.33 | 297,616 | +0.35(+0.92%) |
May 10, 2002 | 38.32 | 38.35 | 37.98 | 37.98 | 298,441 | -0.35(-0.91%) |
May 09, 2002 | 38.41 | 38.50 | 38.26 | 38.33 | 273,596 | -0.18(-0.48%) |
May 08, 2002 | 37.44 | 38.70 | 37.40 | 38.51 | 310,811 | +1.17(+3.14%) |
May 07, 2002 | 37.17 | 37.48 | 36.60 | 37.34 | 173,394 | +0.17(+0.47%) |
May 06, 2002 | 36.91 | 37.32 | 36.75 | 37.16 | 165,766 | +0.16(+0.42%) |
May 03, 2002 | 38.12 | 38.17 | 36.55 | 37.01 | 202,981 | -1.02(-2.68%) |
May 02, 2002 | 37.58 | 38.78 | 37.58 | 38.03 | 163,498 | +0.45(+1.19%) |
May 01, 2002 | 37.40 | 37.67 | 36.53 | 37.58 | 124,840 | +0.22(+0.60%) |
Apr 30, 2002 | 36.96 | 37.59 | 36.88 | 37.36 | 202,362 | -0.18(-0.49%) |
Apr 29, 2002 | 38.22 | 38.31 | 37.35 | 37.54 | 266,896 | -0.68(-1.78%) |
Apr 26, 2002 | 38.22 | 38.70 | 38.09 | 38.22 | 204,630 | +0.53(+1.42%) |
Apr 25, 2002 | 37.75 | 38.01 | 37.35 | 37.69 | 124,530 | -0.06(-0.15%) |
Apr 24, 2002 | 37.83 | 38.05 | 37.35 | 37.74 | 322,563 | +0.49(+1.33%) |
Apr 23, 2002 | 38.61 | 38.86 | 37.25 | 37.25 | 175,869 | -1.39(-3.59%) |
Apr 22, 2002 | 38.85 | 38.91 | 38.41 | 38.64 | 49,894 | -0.31(-0.80%) |
Apr 19, 2002 | 38.79 | 39.02 | 38.71 | 38.95 | 91,851 | +0.25(+0.65%) |
Apr 18, 2002 | 38.75 | 39.04 | 38.22 | 38.69 | 125,974 | -0.13(-0.32%) |
Apr 17, 2002 | 38.80 | 39.48 | 38.56 | 38.82 | 161,642 | +0.02(+0.05%) |
Apr 16, 2002 | 39.02 | 39.38 | 38.51 | 38.80 | 212,877 | -0.19(-0.50%) |
Apr 15, 2002 | 39.42 | 39.92 | 39.00 | 39.00 | 188,858 | -0.67(-1.69%) |
Apr 12, 2002 | 39.53 | 39.77 | 39.09 | 39.66 | 132,056 | +0.20(+0.52%) |
Apr 11, 2002 | 39.82 | 40.08 | 39.40 | 39.46 | 69,894 | -0.45(-1.12%) |
Apr 10, 2002 | 39.75 | 40.34 | 39.72 | 39.91 | 559,667 | +0.16(+0.39%) |
Apr 09, 2002 | 38.46 | 39.80 | 38.46 | 39.75 | 212,568 | +0.93(+2.40%) |
Apr 08, 2002 | 38.80 | 39.09 | 38.51 | 38.82 | 177,724 | -0.25(-0.65%) |
Apr 05, 2002 | 38.84 | 39.88 | 38.84 | 39.07 | 201,847 | +0.23(+0.60%) |
Apr 04, 2002 | 38.03 | 38.95 | 38.03 | 38.84 | 195,662 | +0.49(+1.29%) |
Apr 03, 2002 | 39.04 | 39.56 | 38.05 | 38.35 | 218,547 | -0.75(-1.91%) |
Apr 02, 2002 | 39.00 | 39.92 | 38.80 | 39.09 | 133,705 | +0.04(+0.10%) |
Apr 01, 2002 | 38.80 | 39.41 | 37.93 | 39.05 | 128,448 | +0.24(+0.62%) |
Mar 29, 2002 | 39.10 | 39.67 | 38.57 | 38.81 | 1,309,224 | +0.00(+0.00%) |
Mar 28, 2002 | 39.10 | 39.67 | 38.57 | 38.81 | 265,762 | -0.29(-0.74%) |
Mar 27, 2002 | 38.70 | 39.14 | 38.66 | 39.10 | 359,263 | +0.32(+0.83%) |
Mar 26, 2002 | 39.44 | 39.53 | 38.64 | 38.78 | 382,767 | -1.38(-3.43%) |
Mar 25, 2002 | 40.09 | 40.26 | 39.82 | 40.16 | 183,600 | +0.07(+0.17%) |
Mar 22, 2002 | 40.40 | 40.84 | 40.07 | 40.09 | 188,239 | -0.36(-0.89%) |
Mar 21, 2002 | 39.72 | 40.72 | 39.64 | 40.45 | 506,783 | +0.88(+2.23%) |
Mar 20, 2002 | 40.74 | 40.94 | 39.48 | 39.57 | 330,604 | -0.99(-2.44%) |
Mar 19, 2002 | 41.26 | 41.27 | 40.55 | 40.56 | 382,355 | -0.94(-2.27%) |
Mar 18, 2002 | 41.47 | 42.00 | 41.42 | 41.50 | 549,049 | +0.51(+1.25%) |
Mar 15, 2002 | 39.96 | 41.71 | 39.79 | 40.98 | 719,351 | +1.03(+2.57%) |
Mar 14, 2002 | 40.26 | 40.40 | 39.48 | 39.96 | 237,515 | -0.33(-0.82%) |
Mar 13, 2002 | 40.40 | 40.74 | 40.16 | 40.29 | 158,137 | +0.01(+0.02%) |
Mar 12, 2002 | 40.31 | 40.74 | 39.97 | 40.28 | 170,920 | -0.04(-0.10%) |
Mar 11, 2002 | 40.97 | 41.23 | 40.26 | 40.31 | 274,730 | -0.90(-2.19%) |
Mar 08, 2002 | 41.43 | 41.52 | 40.74 | 41.22 | 382,767 | -0.02(-0.05%) |
Mar 07, 2002 | 41.81 | 41.91 | 40.61 | 41.24 | 10,308 | -0.55(-1.32%) |
Mar 06, 2002 | 39.77 | 42.10 | 39.77 | 41.79 | 380,190 | +1.80(+4.51%) |
Mar 05, 2002 | 39.87 | 40.26 | 39.53 | 39.99 | 301,946 | +0.03(+0.07%) |
Mar 04, 2002 | 39.77 | 40.22 | 39.59 | 39.96 | 170,302 | +0.42(+1.06%) |