Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 36.79 | 36.79 | 35.84 | 35.84 | 875 | -1.17(-3.16%) |
May 28, 2002 | 37.16 | 37.16 | 36.57 | 37.01 | 7,219 | -0.16(-0.42%) |
May 27, 2002 | 37.48 | 37.48 | 37.06 | 37.16 | 9,625 | +0.00(+0.00%) |
May 24, 2002 | 37.48 | 37.48 | 37.06 | 37.16 | 9,625 | -0.76(-2.00%) |
May 23, 2002 | 37.58 | 37.92 | 36.98 | 37.92 | 14,219 | +0.35(+0.92%) |
May 22, 2002 | 37.16 | 37.58 | 37.03 | 37.58 | 5,578 | +0.23(+0.61%) |
May 21, 2002 | 38.44 | 38.44 | 37.27 | 37.35 | 356,359 | -1.04(-2.71%) |
May 20, 2002 | 38.73 | 38.73 | 38.22 | 38.39 | 11,594 | -0.95(-2.42%) |
May 17, 2002 | 39.59 | 39.77 | 39.09 | 39.34 | 6,781 | +0.33(+0.84%) |
May 16, 2002 | 38.52 | 39.03 | 38.46 | 39.01 | 12,906 | +0.49(+1.28%) |
May 15, 2002 | 38.22 | 39.47 | 38.11 | 38.52 | 72,956 | -0.16(-0.40%) |
May 14, 2002 | 38.44 | 38.89 | 38.11 | 38.67 | 42,417,468 | +1.90(+5.17%) |
May 13, 2002 | 35.66 | 36.77 | 35.66 | 36.77 | 19,797 | +1.53(+4.33%) |
May 10, 2002 | 36.71 | 36.71 | 35.20 | 35.24 | 4,812 | -1.33(-3.62%) |
May 09, 2002 | 37.39 | 37.39 | 36.53 | 36.57 | 28,438 | -1.19(-3.15%) |
May 08, 2002 | 35.98 | 37.76 | 35.94 | 37.76 | 14,656 | +3.34(+9.69%) |
May 07, 2002 | 34.15 | 34.51 | 33.86 | 34.42 | 5,031 | -0.05(-0.13%) |
May 06, 2002 | 35.11 | 35.20 | 34.29 | 34.47 | 5,578 | -0.59(-1.69%) |
May 03, 2002 | 36.07 | 36.07 | 34.80 | 35.06 | 26,907 | -1.19(-3.28%) |
May 02, 2002 | 37.07 | 37.07 | 36.02 | 36.25 | 21,000 | -0.78(-2.10%) |
May 01, 2002 | 37.16 | 37.22 | 36.23 | 37.03 | 19,141 | -0.34(-0.91%) |
Apr 30, 2002 | 37.10 | 37.90 | 37.10 | 37.37 | 242,385 | +1.01(+2.79%) |
Apr 29, 2002 | 37.03 | 37.13 | 36.35 | 36.35 | 329,342 | -0.46(-1.24%) |
Apr 26, 2002 | 38.63 | 38.63 | 36.81 | 36.81 | 70,440 | -1.56(-4.07%) |
Apr 25, 2002 | 37.71 | 38.37 | 37.54 | 38.37 | 18,375 | -0.07(-0.19%) |
Apr 24, 2002 | 38.60 | 38.60 | 38.44 | 38.44 | 218 | -1.01(-2.55%) |
Apr 23, 2002 | 39.31 | 39.45 | 39.22 | 39.45 | 24,063 | +0.14(+0.35%) |
Apr 22, 2002 | 39.59 | 39.59 | 39.31 | 39.31 | 546 | -1.23(-3.04%) |
Apr 19, 2002 | 40.55 | 40.55 | 40.55 | 40.55 | 218 | +0.21(+0.52%) |
Apr 18, 2002 | 40.75 | 40.80 | 40.15 | 40.34 | 14,328 | -0.49(-1.21%) |
Apr 17, 2002 | 41.00 | 41.18 | 40.59 | 40.83 | 560,243 | +0.10(+0.25%) |
Apr 16, 2002 | 40.23 | 40.73 | 40.23 | 40.73 | 14,985 | +1.69(+4.33%) |
Apr 15, 2002 | 38.86 | 39.05 | 38.82 | 39.04 | 4,156 | +0.08(+0.21%) |
Apr 12, 2002 | 38.86 | 38.96 | 38.37 | 38.96 | 19,907 | +0.72(+1.89%) |
Apr 11, 2002 | 38.43 | 38.53 | 38.22 | 38.23 | 79,956 | -1.44(-3.64%) |
Apr 10, 2002 | 39.27 | 39.68 | 38.93 | 39.68 | 13,125 | +0.37(+0.95%) |
Apr 09, 2002 | 39.95 | 40.14 | 39.27 | 39.30 | 16,625 | -1.01(-2.52%) |
Apr 08, 2002 | 39.40 | 40.34 | 39.05 | 40.32 | 33,470 | -0.16(-0.38%) |
Apr 05, 2002 | 41.46 | 41.46 | 40.47 | 40.47 | 6,890 | -0.78(-1.88%) |
Apr 04, 2002 | 41.14 | 41.25 | 40.77 | 41.25 | 9,953 | +0.02(+0.04%) |
Apr 03, 2002 | 41.74 | 41.74 | 41.08 | 41.23 | 765 | -0.59(-1.42%) |
Apr 02, 2002 | 42.60 | 42.60 | 41.83 | 41.83 | 9,297 | -1.14(-2.66%) |
Apr 01, 2002 | 42.06 | 43.28 | 41.96 | 42.97 | 5,797 | +0.23(+0.53%) |
Mar 29, 2002 | 42.91 | 42.91 | 42.74 | 42.74 | 11,922 | +0.00(+0.00%) |
Mar 28, 2002 | 42.91 | 42.91 | 42.74 | 42.74 | 11,922 | +0.81(+1.94%) |
Mar 27, 2002 | 41.61 | 41.93 | 41.60 | 41.93 | 15,203 | +0.01(+0.02%) |
Mar 26, 2002 | 41.60 | 42.63 | 41.60 | 41.92 | 28,657 | +0.16(+0.39%) |
Mar 25, 2002 | 43.15 | 43.15 | 41.73 | 41.75 | 4,484 | -0.88(-2.06%) |
Mar 22, 2002 | 43.05 | 43.05 | 42.63 | 42.63 | 18,813 | -0.69(-1.58%) |
Mar 21, 2002 | 42.42 | 43.32 | 42.10 | 43.32 | 15,313 | +0.99(+2.33%) |
Mar 20, 2002 | 43.20 | 43.20 | 42.33 | 42.33 | 16,078 | -1.37(-3.14%) |
Mar 19, 2002 | 43.66 | 43.88 | 43.44 | 43.70 | 4,922 | +0.13(+0.29%) |
Mar 18, 2002 | 43.93 | 44.11 | 43.44 | 43.57 | 7,875 | +0.32(+0.74%) |
Mar 15, 2002 | 43.17 | 43.43 | 43.12 | 43.25 | 470,332 | -0.03(-0.06%) |
Mar 14, 2002 | 43.56 | 43.72 | 43.28 | 43.28 | 1,531 | -0.28(-0.65%) |
Mar 13, 2002 | 44.08 | 44.20 | 43.50 | 43.56 | 6,344 | -0.88(-1.97%) |
Mar 12, 2002 | 44.62 | 44.82 | 44.20 | 44.44 | 19,688 | -1.27(-2.78%) |
Mar 11, 2002 | 45.48 | 46.17 | 44.88 | 45.71 | 24,829 | +0.23(+0.50%) |
Mar 08, 2002 | 45.44 | 45.97 | 45.29 | 45.48 | 7,328 | +1.38(+3.13%) |
Mar 07, 2002 | 45.16 | 45.16 | 43.79 | 44.10 | 21,547 | -0.24(-0.54%) |
Mar 06, 2002 | 43.88 | 44.55 | 43.69 | 44.34 | 10,391 | +0.07(+0.17%) |
Mar 05, 2002 | 43.70 | 44.66 | 43.70 | 44.27 | 42,876 | +0.55(+1.25%) |
Mar 04, 2002 | 42.47 | 43.72 | 42.47 | 43.72 | 6,672 | +1.89(+4.52%) |