Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 38.05 | 38.29 | 38.02 | 38.09 | 2,067,929 | +0.04(+0.11%) |
May 28, 2002 | 38.20 | 38.35 | 37.94 | 38.05 | 1,888,457 | -0.18(-0.46%) |
May 27, 2002 | 38.78 | 38.83 | 38.18 | 38.23 | 1,243,859 | +0.00(+0.00%) |
May 24, 2002 | 38.78 | 38.83 | 38.18 | 38.23 | 1,243,859 | -0.50(-1.29%) |
May 23, 2002 | 38.84 | 38.86 | 38.39 | 38.72 | 2,110,709 | +0.12(+0.30%) |
May 22, 2002 | 38.20 | 38.61 | 38.17 | 38.61 | 2,017,479 | +0.29(+0.77%) |
May 21, 2002 | 38.37 | 38.71 | 38.20 | 38.31 | 1,723,302 | -0.06(-0.15%) |
May 20, 2002 | 38.61 | 38.78 | 38.25 | 38.37 | 1,948,281 | -0.35(-0.91%) |
May 17, 2002 | 38.61 | 38.86 | 38.40 | 38.72 | 1,437,477 | -0.16(-0.42%) |
May 16, 2002 | 38.87 | 39.01 | 38.53 | 38.89 | 1,715,121 | +0.13(+0.35%) |
May 15, 2002 | 38.49 | 38.87 | 38.28 | 38.75 | 2,002,140 | +0.00(+0.00%) |
May 14, 2002 | 39.08 | 39.19 | 38.62 | 38.75 | 1,817,555 | -0.24(-0.62%) |
May 13, 2002 | 38.46 | 39.02 | 38.46 | 38.99 | 2,166,272 | +0.65(+1.70%) |
May 10, 2002 | 38.34 | 39.01 | 38.23 | 38.34 | 2,487,719 | +0.30(+0.79%) |
May 09, 2002 | 38.53 | 38.99 | 38.00 | 38.04 | 2,193,883 | -0.63(-1.64%) |
May 08, 2002 | 37.96 | 38.72 | 37.90 | 38.68 | 2,720,367 | +0.78(+2.06%) |
May 07, 2002 | 38.55 | 38.61 | 37.90 | 37.90 | 2,354,095 | -0.43(-1.12%) |
May 06, 2002 | 38.54 | 38.61 | 38.32 | 38.32 | 2,201,723 | -0.06(-0.17%) |
May 03, 2002 | 38.81 | 38.91 | 38.39 | 38.39 | 1,927,147 | -0.54(-1.39%) |
May 02, 2002 | 37.88 | 38.93 | 37.88 | 38.93 | 2,780,361 | +0.91(+2.39%) |
May 01, 2002 | 38.14 | 38.23 | 37.61 | 38.02 | 2,489,423 | -0.19(-0.49%) |
Apr 30, 2002 | 37.20 | 38.61 | 37.14 | 38.21 | 3,455,979 | +0.81(+2.17%) |
Apr 29, 2002 | 38.27 | 38.28 | 37.32 | 37.40 | 2,663,100 | -0.77(-2.03%) |
Apr 26, 2002 | 37.90 | 38.27 | 37.78 | 38.17 | 2,406,590 | +0.48(+1.26%) |
Apr 25, 2002 | 38.20 | 38.49 | 37.67 | 37.70 | 3,725,613 | -0.59(-1.53%) |
Apr 24, 2002 | 38.43 | 38.87 | 38.14 | 38.28 | 3,704,649 | +0.69(+1.83%) |
Apr 23, 2002 | 38.20 | 38.23 | 37.55 | 37.60 | 3,264,577 | -0.54(-1.42%) |
Apr 22, 2002 | 38.20 | 38.62 | 38.14 | 38.14 | 2,493,684 | -0.02(-0.05%) |
Apr 19, 2002 | 38.20 | 38.25 | 38.03 | 38.15 | 1,669,955 | +0.33(+0.87%) |
Apr 18, 2002 | 37.90 | 38.13 | 37.74 | 37.83 | 2,026,683 | -0.29(-0.75%) |
Apr 17, 2002 | 38.52 | 38.52 | 38.04 | 38.11 | 1,856,926 | -0.53(-1.38%) |
Apr 16, 2002 | 38.14 | 38.65 | 38.14 | 38.65 | 1,708,986 | +0.61(+1.60%) |
Apr 15, 2002 | 38.85 | 38.85 | 37.99 | 38.04 | 2,891,999 | -0.82(-2.10%) |
Apr 12, 2002 | 38.14 | 38.85 | 38.14 | 38.85 | 1,682,227 | +0.70(+1.85%) |
Apr 11, 2002 | 38.71 | 38.71 | 38.05 | 38.15 | 2,822,971 | -0.56(-1.45%) |
Apr 10, 2002 | 38.02 | 38.71 | 37.90 | 38.71 | 2,060,259 | +0.93(+2.45%) |
Apr 09, 2002 | 37.61 | 37.81 | 37.43 | 37.78 | 1,631,606 | +0.03(+0.08%) |
Apr 08, 2002 | 37.43 | 37.79 | 37.40 | 37.76 | 1,511,277 | +0.18(+0.47%) |
Apr 05, 2002 | 37.84 | 37.93 | 37.38 | 37.58 | 1,618,994 | -0.26(-0.70%) |
Apr 04, 2002 | 37.67 | 37.93 | 37.45 | 37.84 | 1,785,512 | +0.21(+0.55%) |
Apr 03, 2002 | 37.93 | 38.08 | 37.26 | 37.64 | 1,827,611 | -0.26(-0.70%) |
Apr 02, 2002 | 37.32 | 37.91 | 37.08 | 37.90 | 1,944,702 | +0.70(+1.88%) |
Apr 01, 2002 | 37.20 | 37.32 | 37.02 | 37.20 | 1,826,758 | -0.73(-1.92%) |
Mar 29, 2002 | 37.52 | 38.02 | 37.39 | 37.93 | 1,853,176 | +0.00(+0.00%) |
Mar 28, 2002 | 37.52 | 38.02 | 37.39 | 37.93 | 1,841,246 | +0.31(+0.81%) |
Mar 27, 2002 | 37.54 | 37.76 | 37.40 | 37.63 | 1,331,124 | +0.09(+0.23%) |
Mar 26, 2002 | 37.29 | 37.77 | 37.20 | 37.54 | 1,637,061 | +0.32(+0.85%) |
Mar 25, 2002 | 37.10 | 37.55 | 37.03 | 37.22 | 1,118,587 | -0.13(-0.36%) |
Mar 22, 2002 | 37.40 | 37.66 | 37.23 | 37.36 | 1,890,673 | +0.16(+0.44%) |
Mar 21, 2002 | 37.73 | 37.81 | 36.97 | 37.19 | 2,451,586 | -0.62(-1.63%) |
Mar 20, 2002 | 37.97 | 38.06 | 37.61 | 37.81 | 1,594,110 | -0.15(-0.40%) |
Mar 19, 2002 | 37.86 | 38.34 | 37.84 | 37.96 | 2,520,272 | +0.21(+0.54%) |
Mar 18, 2002 | 37.99 | 38.00 | 37.61 | 37.76 | 2,194,906 | -0.29(-0.77%) |
Mar 15, 2002 | 37.40 | 38.05 | 37.11 | 38.05 | 2,948,584 | +0.94(+2.55%) |
Mar 14, 2002 | 37.34 | 37.36 | 36.93 | 37.10 | 1,598,541 | -0.10(-0.27%) |
Mar 13, 2002 | 37.20 | 37.24 | 36.65 | 37.20 | 2,460,960 | -0.14(-0.38%) |
Mar 12, 2002 | 35.88 | 37.55 | 35.77 | 37.34 | 3,158,053 | +1.03(+2.83%) |
Mar 11, 2002 | 36.76 | 36.76 | 36.12 | 36.32 | 1,639,447 | -0.52(-1.40%) |
Mar 08, 2002 | 36.70 | 37.02 | 36.38 | 36.83 | 1,642,855 | +0.17(+0.46%) |
Mar 07, 2002 | 36.84 | 36.93 | 36.38 | 36.66 | 2,079,519 | -0.37(-1.00%) |
Mar 06, 2002 | 36.41 | 37.30 | 36.41 | 37.03 | 1,944,531 | +0.36(+0.99%) |
Mar 05, 2002 | 37.29 | 37.29 | 36.44 | 36.67 | 2,631,739 | -0.72(-1.91%) |
Mar 04, 2002 | 37.55 | 37.64 | 37.00 | 37.39 | 204,526 | -0.12(-0.33%) |