Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 38.45 | 38.92 | 38.45 | 38.47 | 65,077 | -0.38(-0.97%) |
May 28, 2002 | 39.17 | 39.17 | 38.65 | 38.85 | 217,614 | -0.22(-0.56%) |
May 27, 2002 | 39.47 | 39.50 | 39.02 | 39.07 | 326,076 | +0.00(+0.00%) |
May 24, 2002 | 39.47 | 39.50 | 39.02 | 39.07 | 326,076 | -0.43(-1.08%) |
May 23, 2002 | 39.14 | 39.50 | 38.88 | 39.50 | 160,551 | +0.48(+1.22%) |
May 22, 2002 | 38.76 | 39.02 | 38.64 | 39.02 | 89,670 | +0.17(+0.45%) |
May 21, 2002 | 39.26 | 39.44 | 38.76 | 38.84 | 136,509 | -0.28(-0.72%) |
May 20, 2002 | 39.27 | 39.29 | 39.00 | 39.13 | 219,134 | -0.41(-1.03%) |
May 17, 2002 | 39.52 | 39.53 | 39.22 | 39.53 | 121,587 | +0.16(+0.40%) |
May 16, 2002 | 39.26 | 39.48 | 39.22 | 39.37 | 67,425 | +0.22(+0.55%) |
May 15, 2002 | 39.08 | 39.54 | 39.08 | 39.16 | 90,638 | -0.11(-0.28%) |
May 14, 2002 | 39.05 | 39.29 | 38.89 | 39.26 | 62,590 | +0.76(+1.97%) |
May 13, 2002 | 37.95 | 38.59 | 37.91 | 38.50 | 65,767 | +0.59(+1.57%) |
May 10, 2002 | 38.61 | 38.61 | 37.87 | 37.91 | 88,012 | -0.61(-1.58%) |
May 09, 2002 | 38.76 | 38.85 | 38.44 | 38.52 | 130,706 | -0.33(-0.86%) |
May 08, 2002 | 38.45 | 38.97 | 38.45 | 38.85 | 109,981 | +1.11(+2.93%) |
May 07, 2002 | 38.14 | 38.25 | 37.74 | 37.74 | 111,639 | -0.08(-0.21%) |
May 06, 2002 | 38.63 | 38.78 | 37.82 | 37.82 | 92,986 | -0.95(-2.45%) |
May 03, 2002 | 38.87 | 38.87 | 38.49 | 38.77 | 107,218 | -0.14(-0.35%) |
May 02, 2002 | 38.74 | 38.97 | 38.73 | 38.91 | 123,383 | +0.12(+0.32%) |
May 01, 2002 | 38.40 | 38.88 | 38.06 | 38.79 | 88,427 | +0.39(+1.02%) |
Apr 30, 2002 | 38.04 | 38.66 | 37.89 | 38.40 | 475,021 | +0.61(+1.61%) |
Apr 29, 2002 | 38.36 | 38.46 | 37.79 | 37.79 | 582,239 | -0.50(-1.30%) |
Apr 26, 2002 | 38.89 | 38.99 | 38.29 | 38.29 | 89,670 | -0.54(-1.40%) |
Apr 25, 2002 | 38.67 | 38.84 | 38.50 | 38.83 | 89,670 | -0.07(-0.19%) |
Apr 24, 2002 | 39.29 | 39.47 | 38.90 | 38.90 | 369,322 | -0.32(-0.81%) |
Apr 23, 2002 | 39.39 | 39.55 | 39.16 | 39.22 | 396,127 | -0.22(-0.57%) |
Apr 22, 2002 | 39.81 | 39.81 | 39.35 | 39.44 | 911,907 | -0.64(-1.59%) |
Apr 19, 2002 | 40.13 | 40.15 | 39.94 | 40.08 | 570,909 | -0.05(-0.13%) |
Apr 18, 2002 | 40.32 | 40.32 | 39.48 | 40.13 | 588,456 | -0.16(-0.40%) |
Apr 17, 2002 | 40.18 | 40.45 | 40.18 | 40.29 | 565,521 | +0.12(+0.29%) |
Apr 16, 2002 | 39.56 | 40.21 | 39.56 | 40.18 | 408,009 | +1.01(+2.59%) |
Apr 15, 2002 | 39.43 | 39.52 | 39.10 | 39.16 | 457,197 | -0.16(-0.40%) |
Apr 12, 2002 | 39.33 | 39.49 | 39.13 | 39.32 | 749,284 | +0.08(+0.20%) |
Apr 11, 2002 | 40.02 | 40.02 | 39.14 | 39.24 | 62,866 | -0.86(-2.15%) |
Apr 10, 2002 | 39.81 | 40.20 | 39.80 | 40.10 | 107,632 | +0.27(+0.67%) |
Apr 09, 2002 | 40.01 | 40.13 | 39.75 | 39.84 | 101,691 | -0.16(-0.40%) |
Apr 08, 2002 | 39.66 | 40.02 | 39.63 | 39.99 | 62,037 | +0.14(+0.34%) |
Apr 05, 2002 | 40.01 | 40.10 | 39.66 | 39.86 | 75,163 | +0.03(+0.07%) |
Apr 04, 2002 | 39.81 | 40.02 | 39.58 | 39.83 | 92,296 | +0.05(+0.13%) |
Apr 03, 2002 | 40.17 | 40.25 | 39.59 | 39.78 | 58,030 | -0.39(-0.97%) |
Apr 02, 2002 | 40.10 | 40.36 | 40.02 | 40.17 | 73,505 | -0.12(-0.29%) |
Apr 01, 2002 | 40.18 | 40.37 | 39.83 | 40.28 | 898,091 | -0.20(-0.48%) |
Mar 29, 2002 | 40.35 | 40.75 | 40.35 | 40.48 | 109,152 | +0.00(+0.00%) |
Mar 28, 2002 | 40.35 | 40.75 | 40.35 | 40.48 | 109,152 | +0.12(+0.29%) |
Mar 27, 2002 | 40.05 | 40.42 | 39.99 | 40.36 | 146,319 | +0.38(+0.96%) |
Mar 26, 2002 | 39.73 | 40.28 | 39.73 | 39.98 | 114,126 | +0.28(+0.71%) |
Mar 25, 2002 | 40.31 | 40.34 | 39.70 | 39.70 | 71,018 | -0.51(-1.28%) |
Mar 22, 2002 | 40.38 | 40.59 | 40.17 | 40.21 | 68,531 | -0.25(-0.63%) |
Mar 21, 2002 | 40.46 | 40.62 | 40.11 | 40.47 | 127,667 | -0.14(-0.36%) |
Mar 20, 2002 | 40.83 | 40.96 | 40.60 | 40.61 | 441,308 | -0.49(-1.20%) |
Mar 19, 2002 | 41.15 | 41.21 | 40.91 | 41.10 | 81,795 | +0.17(+0.41%) |
Mar 18, 2002 | 40.96 | 41.14 | 40.64 | 40.94 | 89,809 | +0.13(+0.32%) |
Mar 15, 2002 | 40.63 | 40.91 | 40.62 | 40.81 | 47,806 | +0.37(+0.91%) |
Mar 14, 2002 | 40.52 | 40.54 | 40.27 | 40.44 | 163,452 | +0.00(+0.00%) |
Mar 13, 2002 | 40.64 | 40.70 | 40.27 | 40.44 | 70,465 | -0.37(-0.90%) |
Mar 12, 2002 | 40.57 | 40.86 | 40.37 | 40.81 | 70,603 | -0.14(-0.35%) |
Mar 11, 2002 | 40.69 | 41.09 | 40.49 | 40.95 | 76,545 | +0.15(+0.37%) |
Mar 08, 2002 | 41.05 | 41.16 | 40.68 | 40.80 | 856,640 | +0.14(+0.34%) |
Mar 07, 2002 | 41.01 | 41.02 | 40.41 | 40.66 | 162,485 | -0.26(-0.64%) |
Mar 06, 2002 | 40.23 | 40.99 | 40.19 | 40.92 | 77,788 | +0.74(+1.84%) |
Mar 05, 2002 | 40.18 | 40.47 | 40.06 | 40.18 | 247,044 | -0.11(-0.27%) |
Mar 04, 2002 | 39.55 | 40.39 | 39.50 | 40.29 | 232,536 | +1.03(+2.62%) |