Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 37.71 | 37.95 | 37.68 | 37.75 | 2,086,509 | +0.04(+0.11%) |
May 28, 2002 | 37.86 | 38.01 | 37.60 | 37.71 | 1,905,425 | -0.17(-0.46%) |
May 27, 2002 | 38.43 | 38.48 | 37.84 | 37.88 | 1,255,035 | +0.00(+0.00%) |
May 24, 2002 | 38.43 | 38.48 | 37.84 | 37.88 | 1,255,035 | -0.49(-1.29%) |
May 23, 2002 | 38.50 | 38.52 | 38.05 | 38.38 | 2,129,674 | +0.12(+0.30%) |
May 22, 2002 | 37.86 | 38.27 | 37.83 | 38.26 | 2,035,606 | +0.29(+0.77%) |
May 21, 2002 | 38.03 | 38.36 | 37.86 | 37.97 | 1,738,786 | -0.06(-0.15%) |
May 20, 2002 | 38.27 | 38.44 | 37.91 | 38.03 | 1,965,787 | -0.35(-0.91%) |
May 17, 2002 | 38.26 | 38.51 | 38.06 | 38.38 | 1,450,393 | -0.16(-0.42%) |
May 16, 2002 | 38.52 | 38.66 | 38.19 | 38.54 | 1,730,532 | +0.13(+0.35%) |
May 15, 2002 | 38.15 | 38.52 | 37.94 | 38.41 | 2,020,129 | +0.00(+0.00%) |
May 14, 2002 | 38.73 | 38.84 | 38.27 | 38.41 | 1,833,886 | -0.24(-0.62%) |
May 13, 2002 | 38.12 | 38.67 | 38.12 | 38.65 | 2,185,736 | +0.65(+1.70%) |
May 10, 2002 | 38.00 | 38.66 | 37.88 | 38.00 | 2,510,071 | +0.30(+0.79%) |
May 09, 2002 | 38.19 | 38.64 | 37.66 | 37.70 | 2,213,595 | -0.63(-1.64%) |
May 08, 2002 | 37.62 | 38.38 | 37.56 | 38.33 | 2,744,810 | +0.77(+2.06%) |
May 07, 2002 | 38.20 | 38.26 | 37.56 | 37.56 | 2,375,247 | -0.42(-1.12%) |
May 06, 2002 | 38.20 | 38.26 | 37.98 | 37.98 | 2,221,506 | -0.06(-0.17%) |
May 03, 2002 | 38.47 | 38.56 | 38.05 | 38.05 | 1,944,462 | -0.53(-1.39%) |
May 02, 2002 | 37.54 | 38.58 | 37.54 | 38.58 | 2,805,343 | +0.90(+2.39%) |
May 01, 2002 | 37.80 | 37.88 | 37.27 | 37.68 | 2,511,791 | -0.19(-0.49%) |
Apr 30, 2002 | 36.87 | 38.26 | 36.81 | 37.87 | 3,487,032 | +0.80(+2.17%) |
Apr 29, 2002 | 37.93 | 37.94 | 36.98 | 37.06 | 2,687,028 | -0.77(-2.03%) |
Apr 26, 2002 | 37.56 | 37.93 | 37.45 | 37.83 | 2,428,214 | +0.47(+1.26%) |
Apr 25, 2002 | 37.86 | 38.15 | 37.33 | 37.36 | 3,759,088 | -0.58(-1.53%) |
Apr 24, 2002 | 38.09 | 38.52 | 37.80 | 37.94 | 3,737,936 | +0.68(+1.83%) |
Apr 23, 2002 | 37.86 | 37.88 | 37.22 | 37.26 | 3,293,910 | -0.53(-1.42%) |
Apr 22, 2002 | 37.86 | 38.27 | 37.80 | 37.80 | 2,516,090 | -0.02(-0.05%) |
Apr 19, 2002 | 37.86 | 37.91 | 37.69 | 37.81 | 1,684,960 | +0.33(+0.87%) |
Apr 18, 2002 | 37.56 | 37.79 | 37.41 | 37.49 | 2,044,893 | -0.28(-0.75%) |
Apr 17, 2002 | 38.18 | 38.18 | 37.70 | 37.77 | 1,873,611 | -0.53(-1.38%) |
Apr 16, 2002 | 37.80 | 38.30 | 37.80 | 38.30 | 1,724,341 | +0.60(+1.60%) |
Apr 15, 2002 | 38.51 | 38.51 | 37.65 | 37.70 | 2,917,984 | -0.81(-2.10%) |
Apr 12, 2002 | 37.80 | 38.51 | 37.80 | 38.51 | 1,697,342 | +0.70(+1.85%) |
Apr 11, 2002 | 38.37 | 38.37 | 37.72 | 37.81 | 2,848,336 | -0.56(-1.45%) |
Apr 10, 2002 | 37.68 | 38.37 | 37.56 | 38.37 | 2,078,771 | +0.92(+2.45%) |
Apr 09, 2002 | 37.27 | 37.47 | 37.10 | 37.45 | 1,646,267 | +0.03(+0.08%) |
Apr 08, 2002 | 37.10 | 37.45 | 37.07 | 37.42 | 1,524,856 | +0.17(+0.47%) |
Apr 05, 2002 | 37.51 | 37.59 | 37.05 | 37.24 | 1,633,541 | -0.26(-0.70%) |
Apr 04, 2002 | 37.33 | 37.59 | 37.12 | 37.51 | 1,801,555 | +0.20(+0.55%) |
Apr 03, 2002 | 37.59 | 37.74 | 36.93 | 37.30 | 1,844,032 | -0.26(-0.70%) |
Apr 02, 2002 | 36.98 | 37.57 | 36.75 | 37.56 | 1,962,175 | +0.69(+1.88%) |
Apr 01, 2002 | 36.87 | 36.99 | 36.69 | 36.87 | 1,843,172 | -0.72(-1.92%) |
Mar 29, 2002 | 37.19 | 37.68 | 37.05 | 37.59 | 1,869,827 | +0.00(+0.00%) |
Mar 28, 2002 | 37.19 | 37.68 | 37.05 | 37.59 | 1,857,790 | +0.30(+0.81%) |
Mar 27, 2002 | 37.21 | 37.42 | 37.07 | 37.29 | 1,343,084 | +0.09(+0.23%) |
Mar 26, 2002 | 36.95 | 37.43 | 36.87 | 37.20 | 1,651,770 | +0.31(+0.85%) |
Mar 25, 2002 | 36.77 | 37.22 | 36.70 | 36.89 | 1,128,638 | -0.13(-0.36%) |
Mar 22, 2002 | 37.07 | 37.33 | 36.90 | 37.02 | 1,907,661 | +0.16(+0.44%) |
Mar 21, 2002 | 37.39 | 37.48 | 36.64 | 36.86 | 2,473,614 | -0.61(-1.63%) |
Mar 20, 2002 | 37.63 | 37.72 | 37.28 | 37.47 | 1,608,433 | -0.15(-0.40%) |
Mar 19, 2002 | 37.52 | 38.00 | 37.51 | 37.62 | 2,542,917 | +0.20(+0.54%) |
Mar 18, 2002 | 37.65 | 37.66 | 37.28 | 37.42 | 2,214,627 | -0.29(-0.77%) |
Mar 15, 2002 | 37.07 | 37.71 | 36.78 | 37.71 | 2,975,078 | +0.94(+2.55%) |
Mar 14, 2002 | 37.01 | 37.02 | 36.61 | 36.77 | 1,612,905 | -0.10(-0.27%) |
Mar 13, 2002 | 36.87 | 36.91 | 36.32 | 36.87 | 2,483,072 | -0.14(-0.38%) |
Mar 12, 2002 | 35.56 | 37.22 | 35.45 | 37.01 | 3,186,428 | +1.02(+2.83%) |
Mar 11, 2002 | 36.43 | 36.43 | 35.80 | 35.99 | 1,654,177 | -0.51(-1.40%) |
Mar 08, 2002 | 36.37 | 36.69 | 36.05 | 36.51 | 1,657,617 | +0.17(+0.46%) |
Mar 07, 2002 | 36.51 | 36.61 | 36.06 | 36.34 | 2,098,203 | -0.37(-1.00%) |
Mar 06, 2002 | 36.08 | 36.97 | 36.08 | 36.70 | 1,962,003 | +0.36(+0.99%) |
Mar 05, 2002 | 36.95 | 36.96 | 36.11 | 36.34 | 2,655,386 | -0.71(-1.91%) |
Mar 04, 2002 | 37.22 | 37.31 | 36.67 | 37.05 | 206,363 | -0.12(-0.33%) |