Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 37.66 | 38.20 | 37.53 | 38.07 | 1,349,125 | +0.65(+1.74%) |
May 28, 2002 | 37.55 | 37.59 | 37.29 | 37.42 | 1,481,377 | -0.11(-0.29%) |
May 27, 2002 | 37.82 | 37.82 | 37.46 | 37.52 | 1,520,388 | +0.00(+0.00%) |
May 24, 2002 | 37.82 | 37.82 | 37.46 | 37.52 | 1,520,093 | -0.14(-0.38%) |
May 23, 2002 | 37.49 | 37.72 | 37.21 | 37.67 | 1,166,631 | +0.41(+1.11%) |
May 22, 2002 | 37.65 | 37.85 | 36.98 | 37.25 | 1,341,589 | -0.23(-0.61%) |
May 21, 2002 | 37.76 | 38.12 | 37.36 | 37.48 | 1,011,178 | -0.14(-0.36%) |
May 20, 2002 | 38.28 | 38.28 | 37.42 | 37.62 | 2,659,830 | -0.72(-1.87%) |
May 17, 2002 | 38.40 | 38.40 | 38.02 | 38.34 | 1,612,300 | +0.23(+0.60%) |
May 16, 2002 | 38.00 | 38.26 | 37.90 | 38.11 | 1,688,844 | -0.33(-0.86%) |
May 15, 2002 | 38.24 | 38.70 | 38.15 | 38.44 | 1,584,224 | +0.21(+0.55%) |
May 14, 2002 | 37.42 | 38.47 | 37.42 | 38.23 | 2,991,127 | +1.04(+2.80%) |
May 13, 2002 | 36.98 | 37.26 | 36.73 | 37.19 | 2,745,240 | +0.26(+0.71%) |
May 10, 2002 | 37.69 | 37.69 | 36.83 | 36.92 | 1,368,926 | -0.68(-1.82%) |
May 09, 2002 | 37.90 | 38.03 | 37.55 | 37.61 | 1,893,947 | -0.39(-1.03%) |
May 08, 2002 | 37.60 | 38.07 | 37.60 | 38.00 | 1,824,496 | +0.74(+2.00%) |
May 07, 2002 | 37.25 | 37.90 | 37.22 | 37.25 | 1,550,238 | +0.16(+0.44%) |
May 06, 2002 | 37.62 | 37.89 | 37.09 | 37.09 | 1,447,539 | -0.53(-1.40%) |
May 03, 2002 | 37.90 | 37.98 | 37.32 | 37.62 | 1,561,025 | -0.19(-0.50%) |
May 02, 2002 | 37.22 | 38.10 | 37.15 | 37.81 | 3,064,125 | +0.59(+1.58%) |
May 01, 2002 | 37.30 | 37.32 | 36.75 | 37.22 | 1,681,604 | -0.10(-0.27%) |
Apr 30, 2002 | 37.14 | 37.56 | 37.09 | 37.32 | 2,144,266 | +0.27(+0.73%) |
Apr 29, 2002 | 37.71 | 37.90 | 37.05 | 37.05 | 2,747,161 | -0.83(-2.20%) |
Apr 26, 2002 | 38.37 | 38.44 | 37.88 | 37.88 | 1,007,484 | -0.46(-1.20%) |
Apr 25, 2002 | 38.74 | 38.74 | 37.96 | 38.34 | 2,041,420 | -0.33(-0.86%) |
Apr 24, 2002 | 38.81 | 38.89 | 38.37 | 38.68 | 1,268,739 | +0.02(+0.05%) |
Apr 23, 2002 | 38.84 | 38.84 | 38.25 | 38.66 | 2,151,655 | -0.39(-1.01%) |
Apr 22, 2002 | 39.39 | 39.87 | 38.81 | 39.05 | 1,274,945 | -0.34(-0.86%) |
Apr 19, 2002 | 39.24 | 39.66 | 39.01 | 39.39 | 2,424,879 | -0.12(-0.31%) |
Apr 18, 2002 | 39.74 | 39.98 | 39.05 | 39.51 | 952,367 | -0.41(-1.02%) |
Apr 17, 2002 | 39.86 | 40.04 | 39.18 | 39.91 | 2,004,921 | +0.12(+0.31%) |
Apr 16, 2002 | 38.81 | 39.93 | 38.59 | 39.79 | 2,770,804 | +0.99(+2.55%) |
Apr 15, 2002 | 39.59 | 39.68 | 38.51 | 38.80 | 1,493,938 | -0.72(-1.81%) |
Apr 12, 2002 | 39.53 | 39.74 | 39.32 | 39.52 | 1,952,906 | +0.01(+0.03%) |
Apr 11, 2002 | 40.33 | 40.33 | 39.22 | 39.51 | 1,453,745 | -0.83(-2.05%) |
Apr 10, 2002 | 40.18 | 40.62 | 40.18 | 40.33 | 2,069,643 | -0.17(-0.42%) |
Apr 09, 2002 | 40.31 | 40.81 | 40.23 | 40.50 | 1,355,479 | +0.20(+0.49%) |
Apr 08, 2002 | 40.20 | 40.43 | 40.06 | 40.31 | 1,912,418 | -0.07(-0.17%) |
Apr 05, 2002 | 40.38 | 40.91 | 40.27 | 40.37 | 622,252 | +0.14(+0.35%) |
Apr 04, 2002 | 40.20 | 40.50 | 39.93 | 40.23 | 888,383 | +0.03(+0.08%) |
Apr 03, 2002 | 40.80 | 40.94 | 40.06 | 40.20 | 1,304,647 | -0.60(-1.46%) |
Apr 02, 2002 | 40.74 | 41.10 | 40.57 | 40.79 | 1,321,788 | -0.08(-0.20%) |
Apr 01, 2002 | 41.61 | 41.61 | 40.54 | 40.87 | 1,263,567 | -0.74(-1.77%) |
Mar 29, 2002 | 42.09 | 42.14 | 41.13 | 41.61 | 1,368,335 | +0.00(+0.00%) |
Mar 28, 2002 | 42.09 | 42.14 | 41.13 | 41.61 | 1,368,187 | -0.65(-1.54%) |
Mar 27, 2002 | 41.52 | 42.30 | 41.48 | 42.26 | 1,168,700 | +0.62(+1.50%) |
Mar 26, 2002 | 41.04 | 41.73 | 41.04 | 41.64 | 1,149,046 | +0.51(+1.25%) |
Mar 25, 2002 | 41.50 | 41.66 | 41.03 | 41.13 | 1,704,951 | -0.58(-1.38%) |
Mar 22, 2002 | 41.50 | 41.86 | 41.17 | 41.70 | 1,757,557 | +0.20(+0.49%) |
Mar 21, 2002 | 41.40 | 41.55 | 41.15 | 41.50 | 1,523,491 | -0.04(-0.10%) |
Mar 20, 2002 | 41.92 | 41.93 | 41.52 | 41.54 | 1,024,625 | -0.66(-1.56%) |
Mar 19, 2002 | 42.05 | 42.32 | 41.89 | 42.19 | 1,330,358 | +0.31(+0.74%) |
Mar 18, 2002 | 41.89 | 42.09 | 41.66 | 41.88 | 2,228,051 | -0.11(-0.26%) |
Mar 15, 2002 | 41.47 | 42.04 | 41.39 | 41.99 | 1,522,014 | +1.06(+2.60%) |
Mar 14, 2002 | 40.54 | 40.93 | 40.52 | 40.93 | 2,209,580 | +0.32(+0.80%) |
Mar 13, 2002 | 40.33 | 40.89 | 40.12 | 40.60 | 2,893,009 | +0.18(+0.45%) |
Mar 12, 2002 | 39.62 | 40.46 | 39.45 | 40.42 | 1,864,984 | +0.57(+1.43%) |
Mar 11, 2002 | 39.32 | 40.21 | 39.15 | 39.85 | 1,474,137 | +0.67(+1.71%) |
Mar 08, 2002 | 39.66 | 39.68 | 39.05 | 39.18 | 1,422,418 | -0.02(-0.05%) |
Mar 07, 2002 | 39.76 | 39.89 | 38.99 | 39.20 | 1,720,319 | -0.22(-0.55%) |
Mar 06, 2002 | 38.57 | 39.42 | 38.57 | 39.42 | 1,460,690 | +0.71(+1.84%) |
Mar 05, 2002 | 38.75 | 39.62 | 38.71 | 38.71 | 1,916,112 | -0.04(-0.10%) |
Mar 04, 2002 | 38.07 | 39.15 | 38.07 | 38.75 | 2,266,323 | +1.06(+2.80%) |