Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 38.45 | 38.92 | 38.45 | 38.48 | 65,071 | -0.38(-0.97%) |
May 28, 2002 | 39.17 | 39.17 | 38.65 | 38.85 | 217,595 | -0.22(-0.56%) |
May 27, 2002 | 39.47 | 39.50 | 39.03 | 39.07 | 326,048 | +0.00(+0.00%) |
May 24, 2002 | 39.47 | 39.50 | 39.03 | 39.07 | 326,048 | -0.43(-1.08%) |
May 23, 2002 | 39.14 | 39.50 | 38.88 | 39.50 | 160,537 | +0.48(+1.22%) |
May 22, 2002 | 38.77 | 39.02 | 38.64 | 39.02 | 89,663 | +0.17(+0.45%) |
May 21, 2002 | 39.27 | 39.45 | 38.77 | 38.85 | 136,498 | -0.28(-0.72%) |
May 20, 2002 | 39.27 | 39.29 | 39.01 | 39.13 | 219,115 | -0.41(-1.03%) |
May 17, 2002 | 39.52 | 39.53 | 39.22 | 39.53 | 121,577 | +0.16(+0.40%) |
May 16, 2002 | 39.27 | 39.48 | 39.22 | 39.38 | 67,420 | +0.22(+0.55%) |
May 15, 2002 | 39.09 | 39.54 | 39.08 | 39.16 | 90,630 | -0.11(-0.28%) |
May 14, 2002 | 39.05 | 39.29 | 38.90 | 39.27 | 62,584 | +0.76(+1.97%) |
May 13, 2002 | 37.96 | 38.59 | 37.91 | 38.51 | 65,762 | +0.59(+1.57%) |
May 10, 2002 | 38.61 | 38.61 | 37.88 | 37.91 | 88,005 | -0.61(-1.58%) |
May 09, 2002 | 38.77 | 38.85 | 38.44 | 38.52 | 130,695 | -0.33(-0.86%) |
May 08, 2002 | 38.46 | 38.98 | 38.46 | 38.85 | 109,972 | +1.11(+2.93%) |
May 07, 2002 | 38.15 | 38.25 | 37.75 | 37.75 | 111,630 | -0.08(-0.21%) |
May 06, 2002 | 38.64 | 38.78 | 37.83 | 37.83 | 92,979 | -0.95(-2.45%) |
May 03, 2002 | 38.87 | 38.87 | 38.49 | 38.77 | 107,209 | -0.14(-0.35%) |
May 02, 2002 | 38.74 | 38.97 | 38.73 | 38.91 | 123,373 | +0.12(+0.32%) |
May 01, 2002 | 38.41 | 38.88 | 38.07 | 38.79 | 88,419 | +0.39(+1.02%) |
Apr 30, 2002 | 38.04 | 38.66 | 37.89 | 38.40 | 474,980 | +0.61(+1.61%) |
Apr 29, 2002 | 38.36 | 38.46 | 37.79 | 37.79 | 582,189 | -0.50(-1.30%) |
Apr 26, 2002 | 38.89 | 38.99 | 38.29 | 38.29 | 89,663 | -0.54(-1.40%) |
Apr 25, 2002 | 38.67 | 38.84 | 38.51 | 38.83 | 89,663 | -0.07(-0.19%) |
Apr 24, 2002 | 39.29 | 39.48 | 38.91 | 38.91 | 369,291 | -0.32(-0.81%) |
Apr 23, 2002 | 39.39 | 39.56 | 39.17 | 39.22 | 396,093 | -0.22(-0.57%) |
Apr 22, 2002 | 39.81 | 39.82 | 39.35 | 39.45 | 911,830 | -0.64(-1.59%) |
Apr 19, 2002 | 40.14 | 40.16 | 39.95 | 40.09 | 570,861 | -0.05(-0.13%) |
Apr 18, 2002 | 40.32 | 40.32 | 39.48 | 40.14 | 588,406 | -0.16(-0.40%) |
Apr 17, 2002 | 40.18 | 40.45 | 40.18 | 40.30 | 565,473 | +0.12(+0.29%) |
Apr 16, 2002 | 39.56 | 40.22 | 39.56 | 40.18 | 407,975 | +1.01(+2.59%) |
Apr 15, 2002 | 39.43 | 39.52 | 39.10 | 39.17 | 457,158 | -0.16(-0.41%) |
Apr 12, 2002 | 39.33 | 39.49 | 39.14 | 39.33 | 749,220 | +0.08(+0.20%) |
Apr 11, 2002 | 40.03 | 40.03 | 39.14 | 39.25 | 62,861 | -0.86(-2.15%) |
Apr 10, 2002 | 39.81 | 40.21 | 39.80 | 40.11 | 107,623 | +0.27(+0.67%) |
Apr 09, 2002 | 40.01 | 40.14 | 39.75 | 39.84 | 101,682 | -0.16(-0.40%) |
Apr 08, 2002 | 39.67 | 40.02 | 39.63 | 40.00 | 62,032 | +0.14(+0.34%) |
Apr 05, 2002 | 40.01 | 40.11 | 39.67 | 39.86 | 75,156 | +0.03(+0.07%) |
Apr 04, 2002 | 39.81 | 40.03 | 39.58 | 39.83 | 92,288 | +0.05(+0.13%) |
Apr 03, 2002 | 40.17 | 40.25 | 39.59 | 39.78 | 58,025 | -0.39(-0.97%) |
Apr 02, 2002 | 40.11 | 40.37 | 40.02 | 40.17 | 73,499 | -0.12(-0.29%) |
Apr 01, 2002 | 40.19 | 40.37 | 39.83 | 40.29 | 898,014 | -0.20(-0.48%) |
Mar 29, 2002 | 40.35 | 40.75 | 40.35 | 40.48 | 109,143 | +0.00(+0.00%) |
Mar 28, 2002 | 40.35 | 40.75 | 40.35 | 40.48 | 109,143 | +0.12(+0.29%) |
Mar 27, 2002 | 40.05 | 40.43 | 40.00 | 40.37 | 146,307 | +0.38(+0.96%) |
Mar 26, 2002 | 39.73 | 40.29 | 39.73 | 39.98 | 114,116 | +0.28(+0.71%) |
Mar 25, 2002 | 40.32 | 40.35 | 39.70 | 39.70 | 71,012 | -0.51(-1.28%) |
Mar 22, 2002 | 40.38 | 40.59 | 40.17 | 40.22 | 68,525 | -0.25(-0.63%) |
Mar 21, 2002 | 40.46 | 40.62 | 40.11 | 40.47 | 127,656 | -0.14(-0.36%) |
Mar 20, 2002 | 40.83 | 40.97 | 40.60 | 40.61 | 441,270 | -0.49(-1.20%) |
Mar 19, 2002 | 41.16 | 41.21 | 40.92 | 41.11 | 81,788 | +0.17(+0.41%) |
Mar 18, 2002 | 40.96 | 41.14 | 40.64 | 40.94 | 89,801 | +0.13(+0.32%) |
Mar 15, 2002 | 40.64 | 40.92 | 40.62 | 40.81 | 47,802 | +0.37(+0.91%) |
Mar 14, 2002 | 40.52 | 40.55 | 40.27 | 40.44 | 163,438 | +0.00(+0.00%) |
Mar 13, 2002 | 40.64 | 40.70 | 40.27 | 40.44 | 70,459 | -0.37(-0.90%) |
Mar 12, 2002 | 40.57 | 40.87 | 40.37 | 40.81 | 70,597 | -0.14(-0.35%) |
Mar 11, 2002 | 40.69 | 41.09 | 40.50 | 40.95 | 76,538 | +0.15(+0.37%) |
Mar 08, 2002 | 41.05 | 41.16 | 40.68 | 40.80 | 856,568 | +0.14(+0.34%) |
Mar 07, 2002 | 41.01 | 41.03 | 40.41 | 40.66 | 162,471 | -0.26(-0.64%) |
Mar 06, 2002 | 40.23 | 40.99 | 40.19 | 40.92 | 77,781 | +0.74(+1.84%) |
Mar 05, 2002 | 40.19 | 40.48 | 40.06 | 40.19 | 247,023 | -0.11(-0.27%) |
Mar 04, 2002 | 39.55 | 40.40 | 39.51 | 40.30 | 232,516 | +1.03(+2.62%) |
Mar 01, 2002 | 38.76 | 39.32 | 38.68 | 39.27 | 56,091 | +0.65(+1.69%) |
Feb 28, 2002 | 38.72 | 39.04 | 38.57 | 38.62 | 67,558 | +0.09(+0.23%) |
Feb 27, 2002 | 38.61 | 38.93 | 38.30 | 38.53 | 78,196 | +0.17(+0.43%) |
Feb 26, 2002 | 38.39 | 38.56 | 38.15 | 38.36 | 46,282 | +0.03(+0.08%) |
Feb 25, 2002 | 37.88 | 38.43 | 37.77 | 38.33 | 112,873 | +0.77(+2.06%) |
Feb 22, 2002 | 37.15 | 37.62 | 37.02 | 37.56 | 34,539 | +0.23(+0.62%) |
Feb 21, 2002 | 37.49 | 37.88 | 37.32 | 37.33 | 47,802 | -0.44(-1.17%) |
Feb 20, 2002 | 37.38 | 37.77 | 36.88 | 37.77 | 41,308 | +0.50(+1.34%) |
Feb 19, 2002 | 37.74 | 37.76 | 37.26 | 37.27 | 40,617 | -0.72(-1.91%) |
Feb 18, 2002 | 38.42 | 38.43 | 37.99 | 37.99 | 59,130 | +0.00(+0.00%) |
Feb 15, 2002 | 38.42 | 38.43 | 37.99 | 37.99 | 59,130 | -0.39(-1.02%) |
Feb 14, 2002 | 38.54 | 38.64 | 38.21 | 38.38 | 41,446 | -0.04(-0.09%) |
Feb 13, 2002 | 38.08 | 38.53 | 38.07 | 38.42 | 71,288 | +0.32(+0.84%) |
Feb 12, 2002 | 38.12 | 38.27 | 37.93 | 38.10 | 39,927 | -0.23(-0.60%) |
Feb 11, 2002 | 37.65 | 38.33 | 37.60 | 38.33 | 411,567 | +0.56(+1.49%) |
Feb 08, 2002 | 37.31 | 37.77 | 37.27 | 37.77 | 81,512 | +0.72(+1.95%) |
Feb 07, 2002 | 36.79 | 37.39 | 36.79 | 37.05 | 71,288 | +0.20(+0.55%) |
Feb 06, 2002 | 36.99 | 37.27 | 36.63 | 36.84 | 178,359 | -0.24(-0.64%) |
Feb 05, 2002 | 37.35 | 37.45 | 36.84 | 37.08 | 112,597 | -0.34(-0.91%) |
Feb 04, 2002 | 38.22 | 38.28 | 37.35 | 37.42 | 110,110 | -1.24(-3.20%) |
Feb 01, 2002 | 38.86 | 38.88 | 38.51 | 38.66 | 105,827 | -0.22(-0.58%) |
Jan 31, 2002 | 38.47 | 38.91 | 38.40 | 38.88 | 94,498 | +0.72(+1.88%) |
Jan 30, 2002 | 37.88 | 38.33 | 36.93 | 38.17 | 170,208 | +0.28(+0.73%) |
Jan 29, 2002 | 39.30 | 39.42 | 37.89 | 37.89 | 374,955 | -1.39(-3.54%) |
Jan 28, 2002 | 39.48 | 39.53 | 39.09 | 39.28 | 106,932 | -0.09(-0.22%) |
Jan 25, 2002 | 39.24 | 39.57 | 39.24 | 39.37 | 45,315 | +0.10(+0.26%) |
Jan 24, 2002 | 39.05 | 39.51 | 39.05 | 39.27 | 80,268 | +0.20(+0.52%) |
Jan 23, 2002 | 38.83 | 39.18 | 38.56 | 39.06 | 45,315 | +0.33(+0.84%) |
Jan 22, 2002 | 39.27 | 39.29 | 38.62 | 38.74 | 81,373 | -0.30(-0.76%) |
Jan 21, 2002 | 39.09 | 39.19 | 38.88 | 39.04 | 75,018 | +0.00(+0.00%) |
Jan 18, 2002 | 39.09 | 39.19 | 38.88 | 39.04 | 75,018 | -0.09(-0.24%) |
Jan 17, 2002 | 39.15 | 39.27 | 39.01 | 39.13 | 80,959 | +0.19(+0.48%) |
Jan 16, 2002 | 39.53 | 39.53 | 38.88 | 38.94 | 92,840 | -0.78(-1.97%) |
Jan 15, 2002 | 39.54 | 39.82 | 39.35 | 39.72 | 96,018 | +0.35(+0.88%) |
Jan 14, 2002 | 39.56 | 39.69 | 39.33 | 39.38 | 138,570 | -0.36(-0.91%) |
Jan 11, 2002 | 40.17 | 40.28 | 39.70 | 39.74 | 80,406 | -0.50(-1.24%) |
Jan 10, 2002 | 40.26 | 40.37 | 40.08 | 40.24 | 89,110 | +0.21(+0.52%) |