Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 40.93 | 41.09 | 39.92 | 40.80 | 1,209,678 | +1.20(+3.02%) |
May 28, 2002 | 38.27 | 39.68 | 38.22 | 39.61 | 1,226,147 | +0.66(+1.69%) |
May 27, 2002 | 38.73 | 39.14 | 38.64 | 38.95 | 990,054 | +0.00(+0.00%) |
May 24, 2002 | 38.73 | 39.14 | 38.64 | 38.95 | 979,716 | +0.06(+0.15%) |
May 23, 2002 | 38.68 | 39.01 | 38.35 | 38.89 | 1,494,457 | +0.13(+0.34%) |
May 22, 2002 | 39.93 | 40.14 | 38.43 | 38.76 | 1,565,862 | -1.31(-3.26%) |
May 21, 2002 | 40.43 | 40.51 | 39.78 | 40.06 | 12,105,204 | -0.28(-0.70%) |
May 20, 2002 | 40.75 | 40.75 | 39.94 | 40.35 | 635,192 | -0.27(-0.66%) |
May 17, 2002 | 40.01 | 41.18 | 39.92 | 40.61 | 1,236,966 | +0.60(+1.50%) |
May 16, 2002 | 40.84 | 40.84 | 39.56 | 40.01 | 1,190,445 | -0.63(-1.56%) |
May 15, 2002 | 40.10 | 41.13 | 39.93 | 40.65 | 1,252,233 | +0.70(+1.75%) |
May 14, 2002 | 41.76 | 41.76 | 39.92 | 39.95 | 2,567,697 | -1.73(-4.15%) |
May 13, 2002 | 42.93 | 43.47 | 41.14 | 41.68 | 1,773,466 | -0.13(-0.31%) |
May 08, 2002 | 41.59 | 42.21 | 41.22 | 41.81 | 1,949,334 | -0.25(-0.59%) |
May 07, 2002 | 42.84 | 43.04 | 41.68 | 42.06 | 2,539,568 | -0.88(-2.04%) |
May 06, 2002 | 42.63 | 43.57 | 42.51 | 42.93 | 1,313,661 | +0.25(+0.58%) |
May 03, 2002 | 42.53 | 43.09 | 42.32 | 42.68 | 2,048,628 | +0.05(+0.13%) |
May 02, 2002 | 42.22 | 42.83 | 42.18 | 42.63 | 1,858,936 | +0.04(+0.09%) |
May 01, 2002 | 41.26 | 42.84 | 41.26 | 42.59 | 2,236,878 | +1.33(+3.23%) |
Apr 30, 2002 | 40.68 | 41.39 | 40.60 | 41.26 | 1,761,565 | +0.59(+1.44%) |
Apr 29, 2002 | 40.62 | 40.72 | 40.18 | 40.67 | 10,265,982 | -0.05(-0.11%) |
Apr 26, 2002 | 40.35 | 40.80 | 40.22 | 40.72 | 1,519,221 | +0.88(+2.20%) |
Apr 25, 2002 | 39.51 | 40.68 | 39.29 | 39.84 | 2,302,513 | +0.31(+0.78%) |
Apr 24, 2002 | 39.26 | 39.64 | 39.14 | 39.53 | 1,798,109 | +0.23(+0.58%) |
Apr 23, 2002 | 39.10 | 40.14 | 38.68 | 39.31 | 6,612,302 | -1.91(-4.64%) |
Apr 22, 2002 | 41.85 | 42.22 | 41.20 | 41.22 | 1,377,372 | -0.62(-1.49%) |
Apr 19, 2002 | 41.18 | 42.04 | 40.98 | 41.84 | 1,492,534 | +0.92(+2.24%) |
Apr 18, 2002 | 40.14 | 41.25 | 40.14 | 40.93 | 1,214,607 | +0.71(+1.76%) |
Apr 17, 2002 | 39.94 | 40.49 | 39.67 | 40.22 | 531,330 | +0.28(+0.70%) |
Apr 16, 2002 | 40.35 | 40.35 | 39.68 | 39.94 | 690,970 | +0.10(+0.24%) |
Apr 15, 2002 | 39.35 | 40.11 | 39.21 | 39.85 | 620,526 | +0.50(+1.27%) |
Apr 12, 2002 | 40.16 | 40.16 | 39.35 | 39.35 | 917,927 | -0.69(-1.71%) |
Apr 11, 2002 | 40.01 | 40.46 | 39.83 | 40.03 | 1,933,707 | -0.19(-0.47%) |
Apr 10, 2002 | 40.41 | 40.57 | 39.87 | 40.22 | 1,513,691 | -0.19(-0.46%) |
Apr 09, 2002 | 40.35 | 40.65 | 40.01 | 40.41 | 1,431,948 | +0.35(+0.88%) |
Apr 08, 2002 | 39.64 | 40.26 | 39.51 | 40.05 | 592,397 | +0.44(+1.10%) |
Apr 05, 2002 | 39.10 | 40.08 | 38.98 | 39.62 | 1,668,763 | +0.98(+2.53%) |
Apr 04, 2002 | 38.27 | 38.89 | 37.98 | 38.64 | 1,365,351 | -0.12(-0.32%) |
Apr 03, 2002 | 39.72 | 39.76 | 38.60 | 38.77 | 1,768,778 | -0.96(-2.41%) |
Apr 02, 2002 | 39.83 | 39.95 | 39.24 | 39.72 | 2,286,405 | -0.22(-0.54%) |
Apr 01, 2002 | 39.87 | 40.00 | 39.49 | 39.94 | 828,731 | +0.07(+0.17%) |
Mar 29, 2002 | 40.05 | 40.86 | 39.11 | 39.87 | 3,359,164 | +0.00(+0.00%) |
Mar 28, 2002 | 40.05 | 40.86 | 39.11 | 39.87 | 3,359,164 | -0.08(-0.20%) |
Mar 27, 2002 | 38.89 | 40.10 | 38.89 | 39.95 | 2,351,559 | +1.01(+2.61%) |
Mar 26, 2002 | 37.91 | 39.06 | 37.91 | 38.94 | 1,334,337 | +0.98(+2.59%) |
Mar 25, 2002 | 38.27 | 38.33 | 37.68 | 37.95 | 760,211 | -0.27(-0.72%) |
Mar 22, 2002 | 38.22 | 38.45 | 37.95 | 38.23 | 554,891 | +0.00(+0.01%) |
Mar 21, 2002 | 38.37 | 38.37 | 37.13 | 38.22 | 865,516 | -0.15(-0.38%) |
Mar 20, 2002 | 38.16 | 38.60 | 38.04 | 38.37 | 770,549 | +0.22(+0.57%) |
Mar 19, 2002 | 38.29 | 38.63 | 37.93 | 38.15 | 2,089,980 | -0.03(-0.08%) |
Mar 18, 2002 | 37.46 | 38.24 | 37.30 | 38.18 | 1,955,345 | +0.74(+1.98%) |
Mar 15, 2002 | 37.70 | 37.91 | 37.36 | 37.44 | 1,250,189 | -0.37(-0.97%) |
Mar 14, 2002 | 37.39 | 38.01 | 36.80 | 37.81 | 4,409,323 | +1.22(+3.34%) |
Mar 13, 2002 | 36.02 | 36.89 | 35.83 | 36.59 | 2,540,049 | +0.67(+1.86%) |
Mar 12, 2002 | 35.23 | 36.06 | 35.23 | 35.92 | 1,855,810 | +0.44(+1.23%) |
Mar 11, 2002 | 35.77 | 35.85 | 35.18 | 35.48 | 2,244,812 | -0.29(-0.81%) |
Mar 08, 2002 | 35.77 | 35.97 | 35.46 | 35.77 | 2,125,563 | +0.00(+0.00%) |
Mar 07, 2002 | 36.29 | 36.29 | 35.69 | 35.77 | 8,768,639 | -0.34(-0.93%) |
Mar 06, 2002 | 35.32 | 36.18 | 35.13 | 36.11 | 2,484,992 | +0.79(+2.25%) |
Mar 05, 2002 | 34.75 | 35.47 | 34.54 | 35.31 | 2,035,405 | +0.58(+1.66%) |
Mar 04, 2002 | 33.90 | 34.81 | 33.90 | 34.73 | 1,372,083 | +0.84(+2.47%) |