Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 43.06 | 43.54 | 41.77 | 43.54 | 269 | +0.44(+1.01%) |
May 28, 2002 | 42.85 | 43.22 | 42.70 | 43.10 | 354 | -0.44(-1.00%) |
May 27, 2002 | 43.54 | 43.73 | 43.54 | 43.54 | 202 | +0.00(+0.00%) |
May 24, 2002 | 43.54 | 43.73 | 43.54 | 43.54 | 202 | +0.00(+0.00%) |
May 23, 2002 | 41.52 | 44.88 | 41.52 | 43.54 | 1,601 | +1.62(+3.87%) |
May 22, 2002 | 42.39 | 42.51 | 41.87 | 41.91 | 3,017 | -0.41(-0.96%) |
May 21, 2002 | 42.23 | 42.71 | 41.91 | 42.32 | 2,765 | -0.78(-1.81%) |
May 20, 2002 | 43.20 | 43.69 | 41.72 | 43.10 | 1,804 | -0.14(-0.32%) |
May 17, 2002 | 43.48 | 43.48 | 42.23 | 43.24 | 1,534 | +0.14(+0.32%) |
May 16, 2002 | 43.10 | 44.09 | 42.55 | 43.10 | 1,365 | +0.00(+0.00%) |
May 15, 2002 | 45.33 | 45.33 | 41.52 | 43.10 | 2,815 | -2.17(-4.80%) |
May 14, 2002 | 43.50 | 46.00 | 43.50 | 45.27 | 354 | +1.78(+4.09%) |
May 13, 2002 | 45.16 | 45.16 | 43.50 | 43.50 | 472 | -1.78(-3.93%) |
May 10, 2002 | 45.48 | 45.48 | 45.27 | 45.27 | 252 | -0.20(-0.43%) |
May 09, 2002 | 45.47 | 45.67 | 45.16 | 45.47 | 10,874 | -0.20(-0.43%) |
May 08, 2002 | 45.28 | 45.67 | 44.76 | 45.67 | 2,596 | +0.20(+0.43%) |
May 07, 2002 | 45.08 | 45.67 | 45.08 | 45.47 | 7,519 | +0.40(+0.88%) |
May 06, 2002 | 45.27 | 45.44 | 45.08 | 45.08 | 1,247 | -0.38(-0.83%) |
May 03, 2002 | 45.12 | 45.47 | 44.68 | 45.45 | 7,688 | +0.05(+0.11%) |
May 02, 2002 | 45.43 | 45.43 | 45.40 | 45.40 | 320 | +0.28(+0.62%) |
May 01, 2002 | 45.43 | 45.43 | 45.12 | 45.12 | 101 | -0.31(-0.69%) |
Apr 30, 2002 | 45.43 | 45.43 | 45.16 | 45.43 | 472 | +0.47(+1.06%) |
Apr 29, 2002 | 44.96 | 44.96 | 44.96 | 44.96 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 45.11 | 45.11 | 44.96 | 44.96 | 303 | -0.47(-1.04%) |
Apr 25, 2002 | 45.47 | 45.47 | 45.27 | 45.43 | 3,877 | -0.04(-0.09%) |
Apr 24, 2002 | 43.77 | 45.67 | 43.77 | 45.47 | 30,550 | +0.59(+1.32%) |
Apr 23, 2002 | 44.88 | 44.88 | 44.88 | 44.88 | 2,023 | -0.55(-1.22%) |
Apr 22, 2002 | 44.68 | 45.43 | 44.68 | 45.43 | 134 | +1.29(+2.93%) |
Apr 19, 2002 | 44.14 | 44.14 | 44.14 | 44.14 | 16 | -0.58(-1.30%) |
Apr 18, 2002 | 45.47 | 45.47 | 44.72 | 44.72 | 4,923 | -0.55(-1.22%) |
Apr 17, 2002 | 45.63 | 45.63 | 45.20 | 45.27 | 9,087 | -0.40(-0.87%) |
Apr 16, 2002 | 44.50 | 45.67 | 44.50 | 45.67 | 691 | +2.45(+5.67%) |
Apr 15, 2002 | 44.29 | 44.50 | 43.22 | 43.22 | 556 | -1.07(-2.41%) |
Apr 12, 2002 | 43.26 | 45.47 | 43.22 | 44.29 | 876 | +0.32(+0.72%) |
Apr 11, 2002 | 44.00 | 44.29 | 43.97 | 43.97 | 724 | -0.04(-0.09%) |
Apr 10, 2002 | 44.01 | 44.29 | 44.01 | 44.01 | 320 | -0.47(-1.07%) |
Apr 09, 2002 | 44.82 | 44.84 | 44.48 | 44.48 | 1,551 | +0.00(+0.00%) |
Apr 08, 2002 | 44.48 | 44.48 | 44.48 | 44.48 | 202 | +0.00(+0.00%) |
Apr 05, 2002 | 44.48 | 44.88 | 44.10 | 44.48 | 1,871 | +0.00(+0.00%) |
Apr 04, 2002 | 44.10 | 44.48 | 44.10 | 44.48 | 151 | +0.51(+1.17%) |
Apr 03, 2002 | 45.87 | 45.87 | 43.97 | 43.97 | 775 | -1.55(-3.40%) |
Apr 02, 2002 | 45.52 | 45.52 | 45.52 | 45.52 | 50 | +0.01(+0.01%) |
Apr 01, 2002 | 45.51 | 45.51 | 45.51 | 45.51 | 84 | -0.12(-0.26%) |
Mar 29, 2002 | 45.12 | 45.63 | 44.29 | 45.63 | 1,922 | +0.00(+0.00%) |
Mar 28, 2002 | 45.12 | 45.63 | 44.29 | 45.63 | 1,922 | +0.55(+1.23%) |
Mar 27, 2002 | 45.31 | 45.47 | 45.08 | 45.08 | 1,197 | -0.44(-0.96%) |
Mar 26, 2002 | 45.63 | 45.63 | 45.39 | 45.51 | 556 | -0.08(-0.17%) |
Mar 25, 2002 | 45.59 | 45.59 | 44.21 | 45.59 | 961 | +1.38(+3.13%) |
Mar 22, 2002 | 44.41 | 44.41 | 44.21 | 44.21 | 286 | -1.41(-3.09%) |
Mar 21, 2002 | 44.25 | 46.66 | 43.97 | 45.62 | 472 | +0.18(+0.39%) |
Mar 20, 2002 | 44.48 | 46.03 | 44.09 | 45.44 | 826 | +1.63(+3.72%) |
Mar 19, 2002 | 43.06 | 43.81 | 43.06 | 43.81 | 370 | +0.75(+1.74%) |
Mar 18, 2002 | 43.13 | 43.13 | 42.51 | 43.06 | 438 | -0.17(-0.39%) |
Mar 15, 2002 | 42.31 | 43.23 | 42.31 | 43.23 | 1,365 | +1.16(+2.75%) |
Mar 14, 2002 | 40.81 | 42.07 | 40.81 | 42.07 | 1,787 | +0.95(+2.31%) |
Mar 13, 2002 | 40.49 | 41.12 | 40.33 | 41.12 | 1,197 | +0.55(+1.36%) |
Mar 12, 2002 | 40.41 | 40.61 | 39.94 | 40.57 | 10,604 | +0.44(+1.08%) |
Mar 11, 2002 | 40.29 | 40.41 | 39.94 | 40.13 | 1,804 | +0.00(+0.00%) |
Mar 08, 2002 | 39.58 | 40.13 | 39.58 | 40.13 | 354 | +0.59(+1.50%) |
Mar 07, 2002 | 39.54 | 39.54 | 39.54 | 39.54 | 2,158 | +0.00(+0.00%) |
Mar 06, 2002 | 39.19 | 39.54 | 39.19 | 39.54 | 438 | -0.04(-0.10%) |
Mar 05, 2002 | 39.58 | 39.58 | 39.58 | 39.58 | 50 | +0.83(+2.14%) |
Mar 04, 2002 | 40.10 | 40.10 | 38.59 | 38.75 | 2,259 | -1.32(-3.30%) |