Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 40.92 | 41.78 | 40.84 | 40.91 | 414,017 | -1.02(-2.43%) |
May 28, 2002 | 42.63 | 42.63 | 41.89 | 41.93 | 478,799 | -0.79(-1.84%) |
May 27, 2002 | 43.02 | 43.41 | 42.71 | 42.71 | 328,925 | +0.00(+0.00%) |
May 24, 2002 | 43.02 | 43.41 | 42.71 | 42.71 | 328,925 | -0.31(-0.72%) |
May 23, 2002 | 42.35 | 43.05 | 42.17 | 43.02 | 294,606 | +0.68(+1.60%) |
May 22, 2002 | 42.17 | 42.87 | 42.03 | 42.35 | 216,199 | +0.28(+0.67%) |
May 21, 2002 | 42.71 | 43.10 | 42.03 | 42.07 | 205,273 | -0.74(-1.73%) |
May 20, 2002 | 42.98 | 43.30 | 42.79 | 42.80 | 318,000 | -0.18(-0.42%) |
May 17, 2002 | 42.56 | 42.98 | 42.44 | 42.98 | 561,834 | +0.61(+1.43%) |
May 16, 2002 | 42.17 | 42.71 | 42.13 | 42.38 | 354,504 | +0.22(+0.52%) |
May 15, 2002 | 42.11 | 42.71 | 41.89 | 42.16 | 244,348 | -0.15(-0.35%) |
May 14, 2002 | 41.31 | 42.34 | 41.25 | 42.31 | 519,031 | +1.31(+3.19%) |
May 13, 2002 | 40.73 | 41.43 | 40.67 | 41.00 | 189,848 | +0.27(+0.67%) |
May 10, 2002 | 41.47 | 41.55 | 40.61 | 40.73 | 356,432 | -0.82(-1.97%) |
May 09, 2002 | 42.32 | 42.32 | 41.54 | 41.54 | 420,701 | -0.93(-2.20%) |
May 08, 2002 | 42.13 | 42.70 | 42.03 | 42.48 | 527,258 | +0.47(+1.11%) |
May 07, 2002 | 40.76 | 42.48 | 40.75 | 42.01 | 962,612 | +1.39(+3.43%) |
May 06, 2002 | 41.93 | 41.93 | 40.43 | 40.62 | 800,399 | -1.31(-3.14%) |
May 03, 2002 | 42.77 | 42.77 | 41.62 | 41.93 | 640,242 | -0.83(-1.95%) |
May 02, 2002 | 43.10 | 43.42 | 42.63 | 42.77 | 446,665 | -0.30(-0.70%) |
May 01, 2002 | 43.49 | 43.88 | 42.69 | 43.07 | 455,663 | -0.55(-1.27%) |
Apr 30, 2002 | 42.56 | 44.42 | 42.48 | 43.62 | 581,757 | +1.27(+2.99%) |
Apr 29, 2002 | 42.79 | 43.10 | 42.29 | 42.35 | 370,957 | -0.47(-1.11%) |
Apr 26, 2002 | 42.56 | 43.44 | 42.35 | 42.83 | 417,744 | +0.31(+0.73%) |
Apr 25, 2002 | 42.01 | 42.62 | 42.00 | 42.52 | 613,892 | +0.51(+1.22%) |
Apr 24, 2002 | 42.67 | 42.87 | 41.86 | 42.00 | 592,555 | -0.48(-1.14%) |
Apr 23, 2002 | 42.75 | 43.40 | 42.47 | 42.49 | 440,110 | -0.26(-0.62%) |
Apr 22, 2002 | 44.52 | 44.52 | 42.44 | 42.75 | 696,798 | -1.71(-3.85%) |
Apr 19, 2002 | 44.45 | 45.14 | 44.38 | 44.46 | 357,332 | +0.21(+0.47%) |
Apr 18, 2002 | 45.63 | 45.63 | 44.03 | 44.25 | 404,377 | -1.24(-2.72%) |
Apr 17, 2002 | 45.86 | 45.90 | 45.32 | 45.49 | 682,273 | -0.27(-0.60%) |
Apr 16, 2002 | 44.27 | 45.85 | 44.27 | 45.76 | 585,871 | +1.80(+4.11%) |
Apr 15, 2002 | 44.97 | 45.12 | 43.80 | 43.96 | 538,312 | -0.67(-1.50%) |
Apr 12, 2002 | 44.82 | 44.97 | 44.21 | 44.63 | 350,520 | -0.19(-0.43%) |
Apr 11, 2002 | 45.28 | 45.81 | 44.81 | 44.82 | 38,561 | -0.51(-1.12%) |
Apr 10, 2002 | 44.62 | 45.42 | 44.58 | 45.33 | 353,476 | +0.88(+1.98%) |
Apr 09, 2002 | 44.15 | 44.60 | 44.13 | 44.45 | 311,444 | +0.44(+0.99%) |
Apr 08, 2002 | 43.57 | 44.39 | 43.49 | 44.01 | 290,750 | -0.20(-0.46%) |
Apr 05, 2002 | 44.03 | 44.66 | 43.76 | 44.21 | 305,403 | +0.42(+0.96%) |
Apr 04, 2002 | 42.66 | 43.88 | 42.60 | 43.79 | 362,731 | +1.05(+2.46%) |
Apr 03, 2002 | 43.49 | 43.49 | 42.48 | 42.74 | 483,684 | -0.67(-1.54%) |
Apr 02, 2002 | 43.02 | 43.61 | 42.87 | 43.41 | 484,712 | +0.31(+0.72%) |
Apr 01, 2002 | 43.61 | 43.61 | 42.44 | 43.10 | 464,532 | -0.65(-1.48%) |
Mar 29, 2002 | 43.25 | 43.99 | 43.25 | 43.75 | 425,200 | +0.00(+0.00%) |
Mar 28, 2002 | 43.25 | 43.99 | 43.25 | 43.75 | 425,200 | +0.65(+1.52%) |
Mar 27, 2002 | 42.91 | 43.57 | 42.91 | 43.09 | 322,370 | +0.19(+0.45%) |
Mar 26, 2002 | 42.56 | 43.45 | 42.56 | 42.90 | 550,266 | +0.31(+0.73%) |
Mar 25, 2002 | 43.57 | 43.77 | 42.48 | 42.59 | 217,998 | -1.06(-2.42%) |
Mar 22, 2002 | 43.73 | 44.19 | 43.18 | 43.65 | 396,022 | -0.28(-0.64%) |
Mar 21, 2002 | 45.11 | 45.23 | 43.57 | 43.93 | 464,532 | -1.18(-2.62%) |
Mar 20, 2002 | 44.27 | 45.28 | 44.11 | 45.11 | 425,971 | +0.78(+1.76%) |
Mar 19, 2002 | 43.49 | 44.58 | 43.49 | 44.33 | 593,711 | +0.86(+1.99%) |
Mar 18, 2002 | 43.95 | 43.96 | 43.33 | 43.47 | 561,192 | -0.49(-1.12%) |
Mar 15, 2002 | 43.88 | 44.17 | 43.68 | 43.96 | 896,287 | +0.00(+0.00%) |
Mar 14, 2002 | 43.80 | 44.54 | 43.30 | 43.96 | 1,450,153 | +0.38(+0.88%) |
Mar 13, 2002 | 45.03 | 45.04 | 43.27 | 43.58 | 1,320,073 | -1.45(-3.23%) |
Mar 12, 2002 | 45.32 | 45.36 | 44.74 | 45.03 | 431,241 | -0.48(-1.06%) |
Mar 11, 2002 | 45.16 | 45.51 | 44.76 | 45.51 | 570,318 | +0.26(+0.58%) |
Mar 08, 2002 | 45.08 | 45.30 | 44.82 | 45.25 | 493,453 | +0.30(+0.66%) |
Mar 07, 2002 | 45.55 | 45.73 | 44.70 | 44.95 | 411,318 | -0.60(-1.32%) |
Mar 06, 2002 | 45.05 | 45.86 | 45.05 | 45.55 | 485,355 | +0.44(+0.97%) |
Mar 05, 2002 | 45.54 | 45.64 | 44.85 | 45.12 | 746,413 | -0.33(-0.72%) |
Mar 04, 2002 | 43.96 | 45.55 | 43.96 | 45.44 | 102,829 | +0.72(+1.60%) |