Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 38.05 | 38.29 | 37.86 | 38.29 | 6,227,794 | +1.32(+3.57%) |
May 28, 2002 | 37.13 | 37.13 | 36.80 | 36.97 | 2,230,406 | -0.06(-0.15%) |
May 27, 2002 | 36.97 | 37.22 | 36.94 | 37.03 | 1,148,080 | +0.00(+0.00%) |
May 24, 2002 | 36.97 | 37.22 | 36.94 | 37.03 | 1,148,080 | -0.03(-0.07%) |
May 23, 2002 | 36.91 | 37.09 | 36.62 | 37.06 | 1,611,664 | +0.11(+0.31%) |
May 22, 2002 | 36.83 | 36.94 | 36.77 | 36.94 | 1,832,576 | -0.01(-0.03%) |
May 21, 2002 | 37.32 | 37.35 | 36.78 | 36.95 | 2,000,980 | -0.42(-1.14%) |
May 20, 2002 | 37.64 | 37.75 | 37.29 | 37.38 | 1,481,892 | -0.39(-1.02%) |
May 17, 2002 | 37.70 | 37.87 | 37.48 | 37.77 | 1,547,172 | -0.02(-0.05%) |
May 16, 2002 | 37.82 | 37.87 | 37.63 | 37.78 | 908,246 | -0.08(-0.20%) |
May 15, 2002 | 37.77 | 37.86 | 37.56 | 37.86 | 1,604,883 | +0.06(+0.17%) |
May 14, 2002 | 37.56 | 37.86 | 37.56 | 37.80 | 1,530,615 | +0.39(+1.03%) |
May 13, 2002 | 37.23 | 37.47 | 37.23 | 37.41 | 1,204,214 | +0.16(+0.43%) |
May 10, 2002 | 37.06 | 37.37 | 37.06 | 37.25 | 29,659,916 | +0.20(+0.55%) |
May 09, 2002 | 37.59 | 37.77 | 37.02 | 37.05 | 4,653,500 | -0.80(-2.11%) |
May 08, 2002 | 37.46 | 37.85 | 37.46 | 37.85 | 1,623,963 | +0.40(+1.07%) |
May 07, 2002 | 37.89 | 37.91 | 37.40 | 37.45 | 1,866,950 | -0.34(-0.89%) |
May 06, 2002 | 38.03 | 38.23 | 37.73 | 37.78 | 1,211,468 | -0.33(-0.87%) |
May 03, 2002 | 37.96 | 38.18 | 37.87 | 38.11 | 1,794,890 | +0.11(+0.28%) |
May 02, 2002 | 37.80 | 38.05 | 37.80 | 38.01 | 1,493,875 | +0.05(+0.13%) |
May 01, 2002 | 38.08 | 38.12 | 37.72 | 37.96 | 2,872,486 | -0.12(-0.32%) |
Apr 30, 2002 | 37.97 | 38.08 | 37.68 | 38.08 | 2,779,454 | +0.20(+0.52%) |
Apr 29, 2002 | 38.56 | 38.56 | 37.77 | 37.88 | 3,848,535 | -0.43(-1.13%) |
Apr 26, 2002 | 38.28 | 38.42 | 38.15 | 38.31 | 1,575,397 | +0.12(+0.32%) |
Apr 25, 2002 | 38.01 | 38.25 | 37.96 | 38.19 | 1,844,244 | +0.18(+0.48%) |
Apr 24, 2002 | 38.50 | 38.51 | 37.90 | 38.01 | 1,881,142 | -0.30(-0.79%) |
Apr 23, 2002 | 38.62 | 38.67 | 38.27 | 38.31 | 2,007,918 | -0.30(-0.79%) |
Apr 22, 2002 | 38.71 | 38.84 | 38.56 | 38.62 | 1,511,536 | -0.35(-0.90%) |
Apr 19, 2002 | 38.69 | 39.03 | 38.63 | 38.96 | 2,120,660 | +0.27(+0.69%) |
Apr 18, 2002 | 38.69 | 38.98 | 38.53 | 38.70 | 2,966,149 | +0.08(+0.20%) |
Apr 17, 2002 | 38.67 | 38.78 | 38.45 | 38.62 | 2,049,072 | -0.03(-0.08%) |
Apr 16, 2002 | 38.30 | 38.69 | 38.29 | 38.65 | 2,402,910 | +0.38(+0.99%) |
Apr 15, 2002 | 38.27 | 38.41 | 38.11 | 38.27 | 1,219,194 | -0.23(-0.59%) |
Apr 12, 2002 | 38.39 | 38.66 | 38.32 | 38.50 | 2,822,343 | +0.21(+0.55%) |
Apr 11, 2002 | 38.46 | 38.53 | 38.15 | 38.29 | 1,485,991 | -0.27(-0.71%) |
Apr 10, 2002 | 38.58 | 38.67 | 38.32 | 38.56 | 31,536 | +0.15(+0.38%) |
Apr 09, 2002 | 38.36 | 38.46 | 38.15 | 38.42 | 1,542,126 | +0.17(+0.45%) |
Apr 08, 2002 | 38.37 | 38.37 | 38.06 | 38.25 | 1,914,097 | -0.25(-0.64%) |
Apr 05, 2002 | 38.37 | 38.56 | 38.30 | 38.50 | 2,357,813 | +0.20(+0.51%) |
Apr 04, 2002 | 37.86 | 38.37 | 37.75 | 38.30 | 3,132,188 | +0.44(+1.16%) |
Apr 03, 2002 | 37.92 | 37.92 | 37.59 | 37.86 | 3,113,581 | -0.06(-0.17%) |
Apr 02, 2002 | 38.24 | 38.25 | 37.90 | 37.92 | 2,320,443 | -0.48(-1.24%) |
Apr 01, 2002 | 38.34 | 38.40 | 38.10 | 38.40 | 473,044 | -0.16(-0.41%) |
Mar 29, 2002 | 38.55 | 38.65 | 38.46 | 38.56 | 1,986,157 | +0.00(+0.00%) |
Mar 28, 2002 | 38.55 | 38.65 | 38.46 | 38.56 | 1,985,684 | +0.17(+0.45%) |
Mar 27, 2002 | 38.21 | 38.45 | 38.10 | 38.39 | 1,784,167 | +0.20(+0.51%) |
Mar 26, 2002 | 38.33 | 38.52 | 38.09 | 38.19 | 2,746,814 | -0.27(-0.69%) |
Mar 25, 2002 | 38.42 | 38.69 | 38.38 | 38.46 | 3,361,141 | -0.04(-0.10%) |
Mar 22, 2002 | 38.11 | 38.58 | 37.99 | 38.50 | 2,400,545 | +0.29(+0.75%) |
Mar 21, 2002 | 38.34 | 38.40 | 37.93 | 38.21 | 2,670,023 | -0.13(-0.35%) |
Mar 20, 2002 | 38.37 | 38.47 | 38.18 | 38.34 | 2,656,620 | +0.01(+0.02%) |
Mar 19, 2002 | 38.55 | 38.55 | 38.19 | 38.34 | 1,843,771 | -0.08(-0.21%) |
Mar 18, 2002 | 38.39 | 38.50 | 38.25 | 38.42 | 2,019,271 | +0.16(+0.41%) |
Mar 15, 2002 | 38.30 | 38.33 | 37.96 | 38.26 | 2,860,818 | +0.26(+0.68%) |
Mar 14, 2002 | 38.02 | 38.11 | 37.92 | 38.00 | 1,486,622 | -0.01(-0.02%) |
Mar 13, 2002 | 38.05 | 38.06 | 37.80 | 38.01 | 2,077,455 | -0.10(-0.25%) |
Mar 12, 2002 | 38.10 | 38.27 | 37.99 | 38.10 | 2,361,282 | +0.00(+0.00%) |
Mar 11, 2002 | 38.69 | 38.69 | 38.09 | 38.10 | 1,873,415 | -0.58(-1.51%) |
Mar 08, 2002 | 38.18 | 38.84 | 38.16 | 38.69 | 4,674,472 | +0.63(+1.67%) |
Mar 07, 2002 | 38.05 | 38.16 | 37.92 | 38.05 | 5,666,289 | +0.39(+1.04%) |
Mar 06, 2002 | 37.73 | 37.99 | 37.66 | 37.66 | 2,686,579 | +0.08(+0.20%) |
Mar 05, 2002 | 37.89 | 37.96 | 37.58 | 37.58 | 3,784,674 | -0.46(-1.22%) |
Mar 04, 2002 | 37.70 | 38.05 | 37.42 | 38.05 | 4,430,065 | +0.63(+1.68%) |