Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 35.75 | 35.79 | 33.69 | 33.75 | 20,608,160 | -2.82(-7.71%) |
May 28, 2002 | 36.11 | 36.84 | 35.36 | 36.57 | 12,221,102 | +0.64(+1.77%) |
May 27, 2002 | 36.89 | 37.48 | 35.90 | 35.94 | 15,009,356 | +0.00(+0.00%) |
May 24, 2002 | 36.89 | 37.48 | 35.90 | 35.94 | 14,893,220 | -1.41(-3.78%) |
May 23, 2002 | 35.40 | 37.55 | 34.88 | 37.35 | 18,516,724 | +2.32(+6.62%) |
May 22, 2002 | 33.91 | 35.25 | 33.91 | 35.03 | 14,508,405 | +0.55(+1.60%) |
May 21, 2002 | 35.43 | 35.83 | 34.31 | 34.48 | 14,781,176 | -0.81(-2.29%) |
May 20, 2002 | 35.45 | 35.94 | 35.01 | 35.28 | 14,747,309 | -0.64(-1.78%) |
May 17, 2002 | 35.94 | 36.42 | 34.78 | 35.92 | 16,959,116 | +0.24(+0.68%) |
May 16, 2002 | 36.20 | 36.21 | 35.01 | 35.68 | 14,197,250 | -0.71(-1.95%) |
May 15, 2002 | 36.17 | 37.24 | 35.89 | 36.39 | 17,754,572 | -0.31(-0.85%) |
May 14, 2002 | 35.23 | 36.72 | 35.18 | 36.70 | 28,539,706 | +2.71(+7.99%) |
May 13, 2002 | 32.58 | 34.04 | 32.21 | 33.99 | 17,383,584 | +1.63(+5.04%) |
May 10, 2002 | 33.94 | 33.97 | 32.19 | 32.36 | 21,679,914 | -1.37(-4.06%) |
May 09, 2002 | 34.69 | 35.11 | 33.72 | 33.72 | 16,175,374 | -1.11(-3.17%) |
May 08, 2002 | 33.59 | 35.23 | 33.45 | 34.83 | 19,662,844 | +1.85(+5.61%) |
May 07, 2002 | 32.95 | 33.82 | 32.46 | 32.98 | 24,730,216 | -0.19(-0.58%) |
May 06, 2002 | 34.48 | 34.83 | 32.92 | 33.17 | 20,941,328 | -1.41(-4.08%) |
May 03, 2002 | 35.65 | 35.68 | 33.85 | 34.58 | 28,376,156 | -1.08(-3.02%) |
May 02, 2002 | 36.38 | 36.92 | 35.62 | 35.66 | 17,317,262 | -0.85(-2.33%) |
May 01, 2002 | 37.43 | 37.49 | 36.29 | 36.51 | 16,947,686 | -0.96(-2.57%) |
Apr 30, 2002 | 36.62 | 37.81 | 36.11 | 37.47 | 18,988,040 | +0.71(+1.93%) |
Apr 29, 2002 | 38.16 | 38.34 | 36.50 | 36.76 | 26,330,016 | -1.39(-3.64%) |
Apr 26, 2002 | 39.88 | 40.22 | 37.79 | 38.15 | 23,632,074 | -0.96(-2.46%) |
Apr 25, 2002 | 39.68 | 40.43 | 39.05 | 39.12 | 16,572,184 | -0.64(-1.62%) |
Apr 24, 2002 | 39.30 | 40.24 | 39.20 | 39.76 | 15,458,519 | +0.96(+2.48%) |
Apr 23, 2002 | 39.00 | 39.66 | 38.69 | 38.80 | 18,855,676 | -0.90(-2.27%) |
Apr 22, 2002 | 40.05 | 40.15 | 39.33 | 39.70 | 10,861,336 | -0.57(-1.41%) |
Apr 19, 2002 | 41.24 | 41.31 | 40.07 | 40.27 | 10,991,584 | -0.50(-1.22%) |
Apr 18, 2002 | 39.87 | 40.85 | 39.79 | 40.76 | 11,086,270 | +0.77(+1.91%) |
Apr 17, 2002 | 40.99 | 41.17 | 39.72 | 40.00 | 10,553,568 | -0.93(-2.27%) |
Apr 16, 2002 | 40.49 | 40.99 | 40.16 | 40.92 | 9,148,223 | +0.64(+1.58%) |
Apr 15, 2002 | 40.74 | 41.07 | 39.79 | 40.29 | 11,501,143 | -0.26(-0.63%) |
Apr 12, 2002 | 40.76 | 40.95 | 40.25 | 40.54 | 8,506,158 | +0.03(+0.07%) |
Apr 11, 2002 | 41.41 | 42.09 | 40.46 | 40.51 | 13,988,826 | -1.04(-2.51%) |
Apr 10, 2002 | 40.64 | 41.60 | 40.57 | 41.56 | 16,207,125 | +1.62(+4.05%) |
Apr 09, 2002 | 41.81 | 41.83 | 39.63 | 39.94 | 23,562,928 | -1.86(-4.46%) |
Apr 08, 2002 | 40.83 | 41.85 | 40.56 | 41.80 | 16,002,652 | +0.55(+1.32%) |
Apr 05, 2002 | 41.99 | 42.33 | 41.17 | 41.26 | 12,850,326 | -0.53(-1.27%) |
Apr 04, 2002 | 42.38 | 42.82 | 41.73 | 41.79 | 14,011,546 | -0.69(-1.62%) |
Apr 03, 2002 | 42.58 | 42.92 | 41.95 | 42.48 | 11,500,296 | +0.13(+0.32%) |
Apr 02, 2002 | 43.23 | 43.53 | 42.34 | 42.34 | 9,878,624 | -1.16(-2.67%) |
Apr 01, 2002 | 42.12 | 43.57 | 42.06 | 43.50 | 11,402,646 | +1.21(+2.87%) |
Mar 29, 2002 | 43.14 | 43.19 | 42.21 | 42.29 | 12,551,307 | +0.00(+0.00%) |
Mar 28, 2002 | 43.14 | 43.19 | 42.21 | 42.29 | 12,540,018 | -0.83(-1.92%) |
Mar 27, 2002 | 42.73 | 43.50 | 42.60 | 43.12 | 11,119,009 | +0.16(+0.36%) |
Mar 26, 2002 | 42.68 | 43.21 | 42.55 | 42.97 | 11,532,470 | +0.18(+0.41%) |
Mar 25, 2002 | 43.90 | 43.92 | 42.77 | 42.79 | 11,684,731 | -1.01(-2.30%) |
Mar 22, 2002 | 43.80 | 44.28 | 43.43 | 43.79 | 12,099,322 | -0.31(-0.71%) |
Mar 21, 2002 | 43.28 | 44.11 | 42.94 | 44.11 | 11,349,164 | +0.84(+1.93%) |
Mar 20, 2002 | 43.93 | 44.11 | 43.27 | 43.27 | 11,502,413 | -0.89(-2.01%) |
Mar 19, 2002 | 44.33 | 44.60 | 43.84 | 44.16 | 11,082,601 | -0.12(-0.27%) |
Mar 18, 2002 | 43.79 | 44.38 | 43.65 | 44.28 | 12,032,998 | +0.76(+1.74%) |
Mar 15, 2002 | 42.60 | 43.56 | 42.52 | 43.52 | 14,052,327 | +0.82(+1.93%) |
Mar 14, 2002 | 42.34 | 43.21 | 42.33 | 42.70 | 11,524,850 | +0.28(+0.65%) |
Mar 13, 2002 | 42.58 | 42.87 | 41.86 | 42.42 | 11,370,049 | +0.19(+0.45%) |
Mar 12, 2002 | 41.75 | 42.31 | 41.46 | 42.23 | 8,123,600 | +0.13(+0.32%) |
Mar 11, 2002 | 42.11 | 42.43 | 41.75 | 42.09 | 11,697,572 | -0.23(-0.54%) |
Mar 08, 2002 | 42.69 | 42.70 | 41.62 | 42.32 | 12,425,857 | -0.06(-0.13%) |
Mar 07, 2002 | 42.50 | 42.94 | 41.96 | 42.38 | 13,059,879 | -0.56(-1.30%) |
Mar 06, 2002 | 41.95 | 42.95 | 41.74 | 42.94 | 17,333,772 | +1.17(+2.80%) |
Mar 05, 2002 | 42.12 | 42.70 | 41.47 | 41.77 | 12,191,186 | -0.67(-1.57%) |
Mar 04, 2002 | 41.81 | 42.45 | 41.73 | 42.43 | 18,443,768 | +0.96(+2.31%) |