Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 41.98 | 42.17 | 41.68 | 41.73 | 92,476 | -0.29(-0.68%) |
May 28, 2002 | 42.40 | 42.46 | 41.99 | 42.02 | 39,007 | -0.79(-1.85%) |
May 27, 2002 | 42.36 | 42.89 | 42.28 | 42.81 | 70,186 | +0.00(+0.00%) |
May 24, 2002 | 42.36 | 42.89 | 42.28 | 42.81 | 70,186 | +1.24(+2.99%) |
May 23, 2002 | 41.87 | 41.83 | 41.20 | 41.57 | 145,812 | -0.76(-1.80%) |
May 22, 2002 | 42.09 | 42.39 | 42.09 | 42.33 | 83,984 | -0.26(-0.60%) |
May 21, 2002 | 42.56 | 42.81 | 42.43 | 42.58 | 167,836 | -0.15(-0.35%) |
May 20, 2002 | 43.07 | 43.07 | 42.46 | 42.74 | 85,576 | -0.31(-0.72%) |
May 17, 2002 | 42.83 | 43.30 | 42.83 | 43.04 | 57,582 | +0.41(+0.95%) |
May 16, 2002 | 42.77 | 42.81 | 42.55 | 42.64 | 52,672 | +0.43(+1.02%) |
May 15, 2002 | 42.17 | 42.36 | 42.02 | 42.21 | 58,908 | -0.23(-0.53%) |
May 14, 2002 | 43.15 | 43.15 | 42.30 | 42.43 | 86,505 | -0.13(-0.30%) |
May 13, 2002 | 41.83 | 42.81 | 41.83 | 42.56 | 113,439 | +1.30(+3.16%) |
May 10, 2002 | 41.36 | 41.49 | 40.81 | 41.26 | 60,766 | +0.69(+1.71%) |
May 09, 2002 | 40.70 | 40.70 | 40.25 | 40.56 | 36,220 | -0.38(-0.92%) |
May 08, 2002 | 40.55 | 41.08 | 40.55 | 40.94 | 70,053 | +0.43(+1.06%) |
May 07, 2002 | 40.29 | 40.67 | 39.95 | 40.51 | 25,341 | +0.22(+0.54%) |
May 06, 2002 | 40.81 | 40.87 | 40.29 | 40.29 | 37,149 | -0.41(-1.02%) |
May 03, 2002 | 40.47 | 40.71 | 40.44 | 40.71 | 62,756 | +0.23(+0.58%) |
May 02, 2002 | 41.21 | 41.21 | 40.13 | 40.47 | 185,615 | -1.50(-3.57%) |
May 01, 2002 | 41.45 | 42.19 | 41.36 | 41.97 | 55,459 | +0.65(+1.57%) |
Apr 30, 2002 | 41.76 | 41.76 | 41.24 | 41.33 | 68,196 | -0.78(-1.84%) |
Apr 29, 2002 | 41.98 | 42.66 | 41.98 | 42.10 | 43,916 | -0.12(-0.29%) |
Apr 26, 2002 | 41.83 | 42.22 | 41.73 | 42.22 | 52,672 | -0.02(-0.05%) |
Apr 25, 2002 | 42.25 | 42.27 | 41.87 | 42.25 | 25,341 | -0.10(-0.23%) |
Apr 24, 2002 | 42.32 | 42.74 | 42.32 | 42.34 | 41,926 | -0.43(-1.00%) |
Apr 23, 2002 | 42.85 | 42.87 | 42.66 | 42.77 | 20,299 | +0.53(+1.25%) |
Apr 22, 2002 | 42.47 | 42.65 | 42.17 | 42.25 | 31,444 | -0.63(-1.46%) |
Apr 19, 2002 | 42.40 | 42.89 | 42.32 | 42.87 | 73,503 | +0.33(+0.78%) |
Apr 18, 2002 | 42.41 | 42.55 | 42.13 | 42.54 | 63,685 | +0.70(+1.68%) |
Apr 17, 2002 | 41.91 | 42.33 | 41.83 | 41.84 | 109,326 | -0.82(-1.93%) |
Apr 16, 2002 | 41.87 | 42.66 | 41.87 | 42.66 | 118,348 | +1.32(+3.19%) |
Apr 15, 2002 | 41.34 | 41.72 | 41.24 | 41.34 | 38,874 | -0.05(-0.13%) |
Apr 12, 2002 | 41.15 | 41.40 | 40.99 | 41.39 | 16,319 | +0.17(+0.40%) |
Apr 11, 2002 | 41.45 | 41.81 | 41.00 | 41.23 | 82,923 | -1.17(-2.76%) |
Apr 10, 2002 | 42.13 | 42.51 | 42.00 | 42.40 | 32,373 | +0.75(+1.81%) |
Apr 09, 2002 | 41.45 | 41.68 | 41.45 | 41.64 | 35,424 | -0.61(-1.44%) |
Apr 08, 2002 | 41.76 | 42.28 | 41.65 | 42.25 | 32,505 | -0.33(-0.78%) |
Apr 05, 2002 | 42.37 | 42.66 | 42.34 | 42.58 | 23,749 | +0.34(+0.80%) |
Apr 04, 2002 | 41.64 | 42.32 | 41.64 | 42.25 | 34,363 | +0.77(+1.85%) |
Apr 03, 2002 | 41.87 | 42.01 | 41.34 | 41.48 | 44,181 | -0.27(-0.65%) |
Apr 02, 2002 | 41.87 | 42.03 | 41.64 | 41.75 | 57,183 | -0.42(-1.00%) |
Apr 01, 2002 | 42.02 | 42.31 | 41.76 | 42.17 | 95,129 | -1.66(-3.78%) |
Mar 29, 2002 | 43.64 | 43.92 | 43.47 | 43.83 | 98,579 | +0.00(+0.00%) |
Mar 28, 2002 | 43.64 | 43.92 | 43.47 | 43.83 | 98,579 | +1.07(+2.50%) |
Mar 27, 2002 | 42.12 | 42.96 | 42.12 | 42.76 | 63,287 | +0.44(+1.05%) |
Mar 26, 2002 | 42.21 | 42.60 | 42.21 | 42.31 | 46,569 | -0.12(-0.28%) |
Mar 25, 2002 | 43.00 | 43.18 | 42.40 | 42.43 | 46,039 | -0.45(-1.05%) |
Mar 22, 2002 | 42.89 | 43.11 | 42.79 | 42.89 | 172,480 | -1.26(-2.85%) |
Mar 21, 2002 | 43.75 | 44.32 | 43.70 | 44.14 | 61,960 | +0.43(+0.98%) |
Mar 20, 2002 | 43.87 | 44.00 | 43.52 | 43.72 | 81,463 | -1.50(-3.32%) |
Mar 19, 2002 | 45.03 | 45.22 | 44.62 | 45.21 | 119,409 | +1.01(+2.28%) |
Mar 18, 2002 | 44.47 | 44.50 | 43.94 | 44.20 | 61,164 | -0.79(-1.76%) |
Mar 15, 2002 | 44.39 | 45.17 | 44.32 | 45.00 | 21,891 | +0.60(+1.36%) |
Mar 14, 2002 | 44.20 | 44.63 | 44.20 | 44.39 | 60,368 | +0.87(+2.01%) |
Mar 13, 2002 | 44.05 | 44.05 | 43.19 | 43.52 | 44,181 | -0.19(-0.43%) |
Mar 12, 2002 | 43.41 | 43.71 | 42.81 | 43.71 | 54,928 | -0.55(-1.24%) |
Mar 11, 2002 | 44.09 | 44.38 | 43.94 | 44.26 | 135,065 | +0.57(+1.29%) |
Mar 08, 2002 | 43.53 | 44.28 | 43.38 | 43.69 | 99,906 | -1.30(-2.88%) |
Mar 07, 2002 | 44.62 | 45.03 | 44.62 | 44.99 | 97,650 | +1.36(+3.13%) |
Mar 06, 2002 | 42.58 | 43.65 | 42.55 | 43.62 | 124,186 | +1.79(+4.29%) |
Mar 05, 2002 | 42.13 | 42.40 | 41.70 | 41.83 | 371,496 | -0.35(-0.82%) |
Mar 04, 2002 | 41.45 | 42.21 | 41.30 | 42.18 | 163,325 | +2.37(+5.96%) |