Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 41.01 | 41.87 | 40.92 | 40.99 | 413,129 | -1.02(-2.43%) |
May 28, 2002 | 42.73 | 42.73 | 41.98 | 42.02 | 477,773 | -0.79(-1.84%) |
May 27, 2002 | 43.12 | 43.50 | 42.80 | 42.80 | 328,220 | +0.00(+0.00%) |
May 24, 2002 | 43.12 | 43.50 | 42.80 | 42.80 | 328,220 | -0.31(-0.72%) |
May 23, 2002 | 42.44 | 43.15 | 42.26 | 43.12 | 293,974 | +0.68(+1.60%) |
May 22, 2002 | 42.26 | 42.96 | 42.12 | 42.44 | 215,735 | +0.28(+0.67%) |
May 21, 2002 | 42.80 | 43.19 | 42.12 | 42.16 | 204,833 | -0.74(-1.73%) |
May 20, 2002 | 43.08 | 43.39 | 42.88 | 42.90 | 317,318 | -0.18(-0.42%) |
May 17, 2002 | 42.65 | 43.08 | 42.53 | 43.08 | 560,630 | +0.61(+1.43%) |
May 16, 2002 | 42.26 | 42.80 | 42.22 | 42.47 | 353,744 | +0.22(+0.52%) |
May 15, 2002 | 42.20 | 42.80 | 41.98 | 42.25 | 243,824 | -0.15(-0.35%) |
May 14, 2002 | 41.40 | 42.43 | 41.34 | 42.40 | 517,919 | +1.31(+3.19%) |
May 13, 2002 | 40.82 | 41.52 | 40.76 | 41.09 | 189,441 | +0.27(+0.67%) |
May 10, 2002 | 41.56 | 41.64 | 40.70 | 40.82 | 355,668 | -0.82(-1.97%) |
May 09, 2002 | 42.41 | 42.41 | 41.63 | 41.63 | 419,799 | -0.94(-2.20%) |
May 08, 2002 | 42.22 | 42.80 | 42.12 | 42.57 | 526,127 | +0.47(+1.11%) |
May 07, 2002 | 40.85 | 42.57 | 40.84 | 42.10 | 960,549 | +1.40(+3.43%) |
May 06, 2002 | 42.02 | 42.02 | 40.52 | 40.71 | 798,683 | -1.32(-3.14%) |
May 03, 2002 | 42.86 | 42.87 | 41.71 | 42.02 | 638,869 | -0.83(-1.95%) |
May 02, 2002 | 43.19 | 43.51 | 42.73 | 42.86 | 445,708 | -0.30(-0.70%) |
May 01, 2002 | 43.58 | 43.97 | 42.78 | 43.16 | 454,686 | -0.55(-1.27%) |
Apr 30, 2002 | 42.65 | 44.51 | 42.57 | 43.72 | 580,510 | +1.27(+2.99%) |
Apr 29, 2002 | 42.88 | 43.19 | 42.38 | 42.44 | 370,162 | -0.48(-1.11%) |
Apr 26, 2002 | 42.65 | 43.54 | 42.44 | 42.92 | 416,849 | +0.31(+0.73%) |
Apr 25, 2002 | 42.10 | 42.71 | 42.09 | 42.61 | 612,576 | +0.51(+1.22%) |
Apr 24, 2002 | 42.76 | 42.97 | 41.95 | 42.09 | 591,284 | -0.48(-1.14%) |
Apr 23, 2002 | 42.84 | 43.50 | 42.56 | 42.58 | 439,166 | -0.27(-0.62%) |
Apr 22, 2002 | 44.62 | 44.62 | 42.53 | 42.84 | 695,304 | -1.72(-3.85%) |
Apr 19, 2002 | 44.54 | 45.24 | 44.48 | 44.56 | 356,566 | +0.21(+0.47%) |
Apr 18, 2002 | 45.73 | 45.73 | 44.12 | 44.35 | 403,510 | -1.24(-2.72%) |
Apr 17, 2002 | 45.96 | 46.00 | 45.42 | 45.59 | 680,811 | -0.27(-0.60%) |
Apr 16, 2002 | 44.36 | 45.95 | 44.36 | 45.86 | 584,615 | +1.81(+4.11%) |
Apr 15, 2002 | 45.06 | 45.21 | 43.89 | 44.05 | 537,158 | -0.67(-1.50%) |
Apr 12, 2002 | 44.92 | 45.06 | 44.30 | 44.72 | 349,768 | -0.19(-0.43%) |
Apr 11, 2002 | 45.38 | 45.91 | 44.91 | 44.92 | 38,478 | -0.51(-1.12%) |
Apr 10, 2002 | 44.71 | 45.52 | 44.67 | 45.42 | 352,718 | +0.88(+1.98%) |
Apr 09, 2002 | 44.25 | 44.70 | 44.22 | 44.54 | 310,777 | +0.44(+0.99%) |
Apr 08, 2002 | 43.66 | 44.49 | 43.58 | 44.11 | 290,127 | -0.20(-0.46%) |
Apr 05, 2002 | 44.13 | 44.76 | 43.86 | 44.31 | 304,748 | +0.42(+0.96%) |
Apr 04, 2002 | 42.76 | 43.97 | 42.69 | 43.89 | 361,953 | +1.05(+2.46%) |
Apr 03, 2002 | 43.58 | 43.58 | 42.57 | 42.83 | 482,647 | -0.67(-1.54%) |
Apr 02, 2002 | 43.12 | 43.70 | 42.96 | 43.50 | 483,673 | +0.31(+0.72%) |
Apr 01, 2002 | 43.70 | 43.70 | 42.53 | 43.19 | 463,536 | -0.65(-1.48%) |
Mar 29, 2002 | 43.34 | 44.08 | 43.34 | 43.84 | 424,288 | +0.00(+0.00%) |
Mar 28, 2002 | 43.34 | 44.08 | 43.34 | 43.84 | 424,288 | +0.65(+1.52%) |
Mar 27, 2002 | 43.00 | 43.66 | 43.00 | 43.19 | 321,679 | +0.19(+0.45%) |
Mar 26, 2002 | 42.66 | 43.54 | 42.66 | 42.99 | 549,086 | +0.31(+0.73%) |
Mar 25, 2002 | 43.66 | 43.86 | 42.57 | 42.68 | 217,531 | -1.06(-2.42%) |
Mar 22, 2002 | 43.82 | 44.28 | 43.27 | 43.74 | 395,173 | -0.28(-0.64%) |
Mar 21, 2002 | 45.20 | 45.33 | 43.66 | 44.02 | 463,536 | -1.19(-2.62%) |
Mar 20, 2002 | 44.36 | 45.38 | 44.21 | 45.20 | 425,058 | +0.78(+1.76%) |
Mar 19, 2002 | 43.58 | 44.67 | 43.58 | 44.42 | 592,439 | +0.87(+1.99%) |
Mar 18, 2002 | 44.04 | 44.05 | 43.43 | 43.56 | 559,988 | -0.49(-1.12%) |
Mar 15, 2002 | 43.97 | 44.27 | 43.78 | 44.05 | 894,366 | +0.00(+0.00%) |
Mar 14, 2002 | 43.89 | 44.64 | 43.40 | 44.05 | 1,447,044 | +0.38(+0.87%) |
Mar 13, 2002 | 45.13 | 45.13 | 43.36 | 43.67 | 1,317,243 | -1.46(-3.23%) |
Mar 12, 2002 | 45.42 | 45.45 | 44.84 | 45.13 | 430,316 | -0.48(-1.06%) |
Mar 11, 2002 | 45.26 | 45.61 | 44.85 | 45.61 | 569,095 | +0.27(+0.58%) |
Mar 08, 2002 | 45.18 | 45.40 | 44.92 | 45.34 | 492,395 | +0.30(+0.66%) |
Mar 07, 2002 | 45.65 | 45.83 | 44.79 | 45.05 | 410,436 | -0.60(-1.32%) |
Mar 06, 2002 | 45.14 | 45.96 | 45.14 | 45.65 | 484,314 | +0.44(+0.97%) |
Mar 05, 2002 | 45.63 | 45.74 | 44.95 | 45.21 | 744,813 | -0.33(-0.72%) |
Mar 04, 2002 | 44.05 | 45.65 | 44.05 | 45.54 | 102,609 | +0.72(+1.60%) |