Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 34.15 | 34.36 | 33.23 | 33.23 | 3,334,543 | -0.79(-2.31%) |
May 30, 2002 | 33.20 | 34.43 | 33.09 | 34.02 | 3,929,484 | +0.51(+1.53%) |
May 29, 2002 | 33.27 | 33.90 | 33.23 | 33.51 | 3,754,697 | +0.00(+0.00%) |
May 28, 2002 | 33.78 | 33.78 | 33.31 | 33.51 | 3,117,792 | -0.27(-0.81%) |
May 27, 2002 | 34.29 | 34.29 | 33.55 | 33.78 | 2,820,835 | +0.00(+0.00%) |
May 24, 2002 | 34.29 | 34.29 | 33.55 | 33.78 | 2,820,835 | -0.62(-1.81%) |
May 23, 2002 | 34.15 | 34.68 | 33.81 | 34.40 | 3,373,555 | -0.20(-0.59%) |
May 22, 2002 | 34.48 | 34.75 | 33.73 | 34.61 | 3,132,550 | +0.05(+0.14%) |
May 21, 2002 | 35.17 | 35.65 | 34.37 | 34.56 | 3,347,248 | -0.61(-1.73%) |
May 20, 2002 | 35.56 | 35.87 | 34.96 | 35.17 | 3,131,780 | -0.23(-0.64%) |
May 17, 2002 | 35.24 | 35.54 | 34.91 | 35.39 | 3,103,419 | +0.33(+0.93%) |
May 16, 2002 | 34.95 | 35.21 | 34.69 | 35.07 | 2,915,800 | +0.35(+1.01%) |
May 15, 2002 | 35.36 | 35.36 | 34.68 | 34.72 | 2,836,363 | -0.72(-2.04%) |
May 14, 2002 | 35.52 | 35.64 | 34.79 | 35.44 | 4,404,564 | +0.94(+2.71%) |
May 13, 2002 | 34.21 | 34.77 | 34.10 | 34.50 | 3,095,591 | +0.51(+1.49%) |
May 10, 2002 | 34.60 | 34.87 | 33.94 | 34.00 | 5,473,045 | -1.05(-3.00%) |
May 09, 2002 | 34.75 | 35.25 | 34.68 | 35.05 | 3,095,078 | +0.44(+1.28%) |
May 08, 2002 | 33.74 | 34.86 | 33.74 | 34.61 | 3,621,619 | +0.99(+2.94%) |
May 07, 2002 | 33.97 | 34.17 | 33.35 | 33.62 | 4,663,150 | -0.19(-0.55%) |
May 06, 2002 | 35.07 | 35.23 | 33.76 | 33.80 | 3,232,905 | -0.97(-2.80%) |
May 03, 2002 | 34.81 | 35.14 | 34.17 | 34.78 | 2,719,839 | -0.19(-0.53%) |
May 02, 2002 | 35.45 | 35.46 | 34.66 | 34.96 | 3,358,156 | -0.49(-1.38%) |
May 01, 2002 | 34.99 | 35.46 | 34.15 | 35.46 | 5,503,972 | +0.70(+2.02%) |
Apr 30, 2002 | 34.13 | 35.63 | 33.88 | 34.75 | 7,085,263 | +0.76(+2.22%) |
Apr 29, 2002 | 34.05 | 34.28 | 33.59 | 34.00 | 8,279,251 | +1.65(+5.11%) |
Apr 26, 2002 | 32.73 | 33.09 | 32.18 | 32.35 | 3,574,393 | -0.30(-0.93%) |
Apr 25, 2002 | 32.92 | 33.51 | 31.95 | 32.65 | 5,529,510 | -0.39(-1.18%) |
Apr 24, 2002 | 33.43 | 33.69 | 33.00 | 33.04 | 4,250,952 | -0.08(-0.24%) |
Apr 23, 2002 | 33.66 | 34.11 | 32.73 | 33.12 | 6,927,416 | -0.50(-1.48%) |
Apr 22, 2002 | 33.35 | 33.80 | 33.04 | 33.62 | 5,594,061 | +0.30(+0.91%) |
Apr 19, 2002 | 34.33 | 34.52 | 33.30 | 33.31 | 10,726,516 | -0.74(-2.17%) |
Apr 18, 2002 | 35.36 | 35.36 | 32.72 | 34.05 | 21,460,990 | -1.30(-3.68%) |
Apr 17, 2002 | 37.05 | 37.06 | 35.07 | 35.35 | 13,711,872 | -2.59(-6.84%) |
Apr 16, 2002 | 37.75 | 38.17 | 37.55 | 37.95 | 2,701,873 | +0.82(+2.20%) |
Apr 15, 2002 | 37.56 | 37.75 | 37.04 | 37.13 | 2,589,455 | -0.70(-1.85%) |
Apr 12, 2002 | 38.38 | 38.41 | 37.58 | 37.83 | 2,642,071 | -0.21(-0.55%) |
Apr 11, 2002 | 38.81 | 39.00 | 37.87 | 38.04 | 4,822,023 | -0.59(-1.53%) |
Apr 10, 2002 | 37.85 | 38.75 | 37.71 | 38.63 | 4,407,130 | +0.79(+2.08%) |
Apr 09, 2002 | 38.18 | 38.29 | 37.64 | 37.85 | 2,802,227 | -0.34(-0.88%) |
Apr 08, 2002 | 37.33 | 38.28 | 37.08 | 38.18 | 3,084,041 | +0.55(+1.47%) |
Apr 05, 2002 | 38.53 | 38.71 | 36.94 | 37.63 | 3,406,536 | -0.62(-1.61%) |
Apr 04, 2002 | 37.97 | 38.57 | 37.84 | 38.24 | 3,413,595 | +0.27(+0.72%) |
Apr 03, 2002 | 37.91 | 38.84 | 37.84 | 37.97 | 6,101,608 | -0.28(-0.73%) |
Apr 02, 2002 | 37.34 | 38.61 | 37.11 | 38.25 | 4,398,661 | +0.91(+2.44%) |
Apr 01, 2002 | 37.60 | 37.99 | 37.25 | 37.34 | 3,845,812 | -0.26(-0.68%) |
Mar 29, 2002 | 37.07 | 37.96 | 37.01 | 37.60 | 5,247,311 | +0.00(+0.00%) |
Mar 28, 2002 | 37.07 | 37.96 | 37.01 | 37.60 | 5,247,311 | +0.72(+1.94%) |
Mar 27, 2002 | 35.88 | 37.22 | 35.88 | 36.88 | 6,298,211 | +1.20(+3.36%) |
Mar 26, 2002 | 35.73 | 36.35 | 35.49 | 35.68 | 2,920,933 | +0.05(+0.15%) |
Mar 25, 2002 | 36.00 | 36.50 | 35.26 | 35.63 | 3,245,353 | -0.52(-1.44%) |
Mar 22, 2002 | 36.62 | 36.82 | 35.94 | 36.15 | 3,835,802 | -1.00(-2.69%) |
Mar 21, 2002 | 36.41 | 37.29 | 36.11 | 37.15 | 3,475,450 | +0.50(+1.36%) |
Mar 20, 2002 | 37.09 | 37.13 | 36.55 | 36.65 | 3,071,722 | -0.79(-2.10%) |
Mar 19, 2002 | 37.12 | 37.60 | 36.80 | 37.43 | 3,553,218 | +0.32(+0.86%) |
Mar 18, 2002 | 37.61 | 37.75 | 36.44 | 37.12 | 3,969,138 | -0.27(-0.73%) |
Mar 15, 2002 | 37.15 | 37.40 | 36.16 | 37.39 | 8,161,957 | +0.29(+0.78%) |
Mar 14, 2002 | 38.36 | 38.36 | 36.89 | 37.10 | 6,964,118 | -1.25(-3.27%) |
Mar 13, 2002 | 39.10 | 39.16 | 38.10 | 38.35 | 4,382,876 | -0.83(-2.11%) |
Mar 12, 2002 | 38.87 | 39.34 | 38.53 | 39.18 | 5,250,134 | -0.47(-1.18%) |
Mar 11, 2002 | 38.49 | 39.80 | 38.22 | 39.65 | 5,934,393 | +1.15(+3.00%) |
Mar 08, 2002 | 38.57 | 38.88 | 38.13 | 38.49 | 5,569,678 | +0.72(+1.90%) |
Mar 07, 2002 | 38.81 | 38.96 | 37.01 | 37.78 | 4,952,407 | -1.08(-2.77%) |
Mar 06, 2002 | 37.57 | 38.85 | 37.20 | 38.85 | 4,736,299 | +1.29(+3.42%) |
Mar 05, 2002 | 38.26 | 38.26 | 36.94 | 37.57 | 4,627,859 | -0.72(-1.87%) |
Mar 04, 2002 | 37.40 | 38.60 | 37.33 | 38.28 | 4,804,185 | +1.01(+2.70%) |