Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 38.07 | 38.31 | 38.04 | 38.11 | 2,066,702 | +0.04(+0.11%) |
May 28, 2002 | 38.22 | 38.37 | 37.96 | 38.07 | 1,887,337 | -0.18(-0.46%) |
May 27, 2002 | 38.80 | 38.85 | 38.20 | 38.25 | 1,243,121 | +0.00(+0.00%) |
May 24, 2002 | 38.80 | 38.85 | 38.20 | 38.25 | 1,243,121 | -0.50(-1.29%) |
May 23, 2002 | 38.86 | 38.89 | 38.41 | 38.75 | 2,109,457 | +0.12(+0.30%) |
May 22, 2002 | 38.22 | 38.64 | 38.19 | 38.63 | 2,016,282 | +0.29(+0.77%) |
May 21, 2002 | 38.39 | 38.73 | 38.22 | 38.34 | 1,722,280 | -0.06(-0.15%) |
May 20, 2002 | 38.64 | 38.81 | 38.28 | 38.39 | 1,947,125 | -0.35(-0.91%) |
May 17, 2002 | 38.63 | 38.88 | 38.42 | 38.75 | 1,436,625 | -0.16(-0.42%) |
May 16, 2002 | 38.89 | 39.03 | 38.55 | 38.91 | 1,714,104 | +0.13(+0.35%) |
May 15, 2002 | 38.51 | 38.89 | 38.31 | 38.78 | 2,000,952 | +0.00(+0.00%) |
May 14, 2002 | 39.10 | 39.21 | 38.64 | 38.78 | 1,816,477 | -0.24(-0.62%) |
May 13, 2002 | 38.48 | 39.04 | 38.48 | 39.02 | 2,164,987 | +0.65(+1.70%) |
May 10, 2002 | 38.37 | 39.03 | 38.25 | 38.37 | 2,486,243 | +0.30(+0.79%) |
May 09, 2002 | 38.55 | 39.01 | 38.02 | 38.07 | 2,192,582 | -0.63(-1.64%) |
May 08, 2002 | 37.98 | 38.75 | 37.92 | 38.70 | 2,718,754 | +0.78(+2.06%) |
May 07, 2002 | 38.57 | 38.63 | 37.92 | 37.92 | 2,352,699 | -0.43(-1.12%) |
May 06, 2002 | 38.56 | 38.63 | 38.34 | 38.35 | 2,200,417 | -0.06(-0.17%) |
May 03, 2002 | 38.83 | 38.93 | 38.41 | 38.41 | 1,926,004 | -0.54(-1.39%) |
May 02, 2002 | 37.90 | 38.95 | 37.90 | 38.95 | 2,778,712 | +0.91(+2.39%) |
May 01, 2002 | 38.16 | 38.25 | 37.63 | 38.04 | 2,487,947 | -0.19(-0.49%) |
Apr 30, 2002 | 37.22 | 38.63 | 37.16 | 38.23 | 3,453,929 | +0.81(+2.16%) |
Apr 29, 2002 | 38.29 | 38.30 | 37.34 | 37.42 | 2,661,520 | -0.77(-2.03%) |
Apr 26, 2002 | 37.92 | 38.29 | 37.81 | 38.19 | 2,405,163 | +0.48(+1.26%) |
Apr 25, 2002 | 38.22 | 38.52 | 37.69 | 37.72 | 3,723,403 | -0.59(-1.53%) |
Apr 24, 2002 | 38.45 | 38.89 | 38.16 | 38.31 | 3,702,452 | +0.69(+1.83%) |
Apr 23, 2002 | 38.22 | 38.25 | 37.57 | 37.62 | 3,262,641 | -0.54(-1.42%) |
Apr 22, 2002 | 38.22 | 38.64 | 38.16 | 38.16 | 2,492,205 | -0.02(-0.05%) |
Apr 19, 2002 | 38.22 | 38.28 | 38.05 | 38.18 | 1,668,965 | +0.33(+0.87%) |
Apr 18, 2002 | 37.92 | 38.15 | 37.77 | 37.85 | 2,025,481 | -0.29(-0.75%) |
Apr 17, 2002 | 38.54 | 38.54 | 38.06 | 38.14 | 1,855,825 | -0.53(-1.38%) |
Apr 16, 2002 | 38.16 | 38.67 | 38.16 | 38.67 | 1,707,972 | +0.61(+1.60%) |
Apr 15, 2002 | 38.88 | 38.88 | 38.01 | 38.06 | 2,890,283 | -0.82(-2.10%) |
Apr 12, 2002 | 38.17 | 38.88 | 38.17 | 38.88 | 1,681,229 | +0.70(+1.85%) |
Apr 11, 2002 | 38.73 | 38.73 | 38.08 | 38.17 | 2,821,297 | -0.56(-1.46%) |
Apr 10, 2002 | 38.04 | 38.73 | 37.92 | 38.73 | 2,059,037 | +0.93(+2.45%) |
Apr 09, 2002 | 37.63 | 37.83 | 37.46 | 37.81 | 1,630,639 | +0.03(+0.08%) |
Apr 08, 2002 | 37.46 | 37.81 | 37.43 | 37.78 | 1,510,381 | +0.18(+0.47%) |
Apr 05, 2002 | 37.87 | 37.95 | 37.40 | 37.60 | 1,618,034 | -0.26(-0.70%) |
Apr 04, 2002 | 37.69 | 37.95 | 37.47 | 37.87 | 1,784,453 | +0.21(+0.55%) |
Apr 03, 2002 | 37.95 | 38.10 | 37.28 | 37.66 | 1,826,527 | -0.26(-0.70%) |
Apr 02, 2002 | 37.34 | 37.93 | 37.10 | 37.92 | 1,943,548 | +0.70(+1.88%) |
Apr 01, 2002 | 37.22 | 37.34 | 37.04 | 37.23 | 1,825,675 | -0.73(-1.92%) |
Mar 29, 2002 | 37.54 | 38.04 | 37.41 | 37.95 | 1,852,077 | +0.00(+0.00%) |
Mar 28, 2002 | 37.54 | 38.04 | 37.41 | 37.95 | 1,840,154 | +0.31(+0.81%) |
Mar 27, 2002 | 37.57 | 37.78 | 37.43 | 37.65 | 1,330,334 | +0.09(+0.23%) |
Mar 26, 2002 | 37.31 | 37.79 | 37.22 | 37.56 | 1,636,090 | +0.32(+0.85%) |
Mar 25, 2002 | 37.13 | 37.57 | 37.05 | 37.24 | 1,117,923 | -0.14(-0.36%) |
Mar 22, 2002 | 37.43 | 37.68 | 37.25 | 37.38 | 1,889,551 | +0.16(+0.44%) |
Mar 21, 2002 | 37.75 | 37.84 | 36.99 | 37.21 | 2,450,132 | -0.62(-1.63%) |
Mar 20, 2002 | 37.99 | 38.08 | 37.64 | 37.83 | 1,593,165 | -0.15(-0.40%) |
Mar 19, 2002 | 37.88 | 38.37 | 37.87 | 37.98 | 2,518,778 | +0.21(+0.54%) |
Mar 18, 2002 | 38.01 | 38.02 | 37.64 | 37.78 | 2,193,604 | -0.29(-0.77%) |
Mar 15, 2002 | 37.43 | 38.07 | 37.13 | 38.07 | 2,946,835 | +0.95(+2.55%) |
Mar 14, 2002 | 37.37 | 37.38 | 36.96 | 37.13 | 1,597,593 | -0.10(-0.27%) |
Mar 13, 2002 | 37.22 | 37.26 | 36.67 | 37.23 | 2,459,500 | -0.14(-0.38%) |
Mar 12, 2002 | 35.90 | 37.57 | 35.79 | 37.37 | 3,156,180 | +1.03(+2.83%) |
Mar 11, 2002 | 36.78 | 36.78 | 36.14 | 36.34 | 1,638,474 | -0.52(-1.40%) |
Mar 08, 2002 | 36.72 | 37.04 | 36.40 | 36.86 | 1,641,881 | +0.17(+0.46%) |
Mar 07, 2002 | 36.86 | 36.96 | 36.40 | 36.69 | 2,078,285 | -0.37(-1.00%) |
Mar 06, 2002 | 36.43 | 37.33 | 36.43 | 37.06 | 1,943,378 | +0.36(+0.99%) |
Mar 05, 2002 | 37.31 | 37.31 | 36.46 | 36.69 | 2,630,178 | -0.72(-1.91%) |
Mar 04, 2002 | 37.57 | 37.67 | 37.03 | 37.41 | 204,404 | -0.12(-0.33%) |