Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 35.56 | 35.70 | 34.67 | 35.05 | 6,413,959 | -1.16(-3.22%) |
May 28, 2002 | 36.32 | 36.44 | 35.47 | 36.21 | 3,861,889 | -0.15(-0.41%) |
May 27, 2002 | 36.66 | 37.14 | 36.18 | 36.36 | 2,989,308 | +0.00(+0.00%) |
May 24, 2002 | 36.66 | 37.14 | 36.18 | 36.36 | 2,989,308 | -0.14(-0.38%) |
May 23, 2002 | 36.21 | 36.65 | 35.98 | 36.50 | 3,530,311 | +0.29(+0.79%) |
May 22, 2002 | 36.10 | 36.45 | 35.63 | 36.21 | 3,798,113 | +0.11(+0.30%) |
May 21, 2002 | 36.80 | 37.48 | 35.82 | 36.10 | 4,546,352 | -0.56(-1.53%) |
May 20, 2002 | 37.18 | 37.19 | 36.36 | 36.67 | 4,862,898 | -0.55(-1.47%) |
May 17, 2002 | 38.03 | 38.03 | 36.69 | 37.21 | 8,073,891 | -0.47(-1.25%) |
May 16, 2002 | 38.44 | 38.69 | 37.34 | 37.69 | 6,590,839 | -0.32(-0.85%) |
May 15, 2002 | 38.99 | 39.02 | 37.69 | 38.01 | 5,973,363 | -0.95(-2.43%) |
May 14, 2002 | 39.06 | 39.69 | 38.71 | 38.95 | 4,872,676 | +0.71(+1.85%) |
May 13, 2002 | 37.45 | 38.44 | 37.19 | 38.25 | 2,537,621 | +1.08(+2.89%) |
May 10, 2002 | 38.57 | 38.57 | 37.04 | 37.17 | 6,043,415 | -1.40(-3.62%) |
May 09, 2002 | 39.13 | 39.13 | 38.45 | 38.57 | 4,157,711 | -0.56(-1.44%) |
May 08, 2002 | 38.44 | 39.74 | 38.41 | 39.13 | 5,728,620 | +1.62(+4.31%) |
May 07, 2002 | 38.37 | 38.54 | 37.48 | 37.52 | 5,788,310 | -0.64(-1.67%) |
May 06, 2002 | 39.09 | 39.66 | 38.13 | 38.15 | 3,389,624 | -0.90(-2.32%) |
May 03, 2002 | 38.90 | 39.35 | 38.18 | 39.06 | 5,099,177 | -0.29(-0.75%) |
May 02, 2002 | 39.71 | 40.02 | 37.96 | 39.35 | 11,402,951 | -0.18(-0.47%) |
May 01, 2002 | 40.53 | 40.54 | 39.13 | 39.54 | 4,576,854 | -0.40(-1.01%) |
Apr 30, 2002 | 39.50 | 40.74 | 39.25 | 39.94 | 4,293,729 | +0.71(+1.82%) |
Apr 29, 2002 | 40.53 | 40.68 | 38.82 | 39.23 | 4,927,696 | -1.61(-3.94%) |
Apr 26, 2002 | 40.77 | 41.22 | 39.43 | 40.84 | 5,101,658 | +0.29(+0.71%) |
Apr 25, 2002 | 41.52 | 41.66 | 40.45 | 40.55 | 3,056,441 | -1.49(-3.55%) |
Apr 24, 2002 | 42.24 | 42.50 | 41.28 | 42.04 | 2,404,231 | -0.30(-0.71%) |
Apr 23, 2002 | 41.56 | 42.75 | 41.56 | 42.35 | 3,747,471 | +0.62(+1.48%) |
Apr 22, 2002 | 42.79 | 43.34 | 41.46 | 41.73 | 4,092,038 | -1.06(-2.47%) |
Apr 19, 2002 | 42.07 | 42.87 | 41.73 | 42.78 | 3,816,064 | +0.85(+2.03%) |
Apr 18, 2002 | 41.58 | 42.35 | 41.35 | 41.93 | 4,844,510 | +0.34(+0.82%) |
Apr 17, 2002 | 40.78 | 42.35 | 39.78 | 41.59 | 6,783,919 | +0.81(+1.98%) |
Apr 16, 2002 | 39.91 | 41.17 | 39.91 | 40.78 | 2,925,240 | +1.40(+3.55%) |
Apr 15, 2002 | 40.36 | 40.39 | 39.33 | 39.39 | 2,009,607 | -0.42(-1.07%) |
Apr 12, 2002 | 39.40 | 40.01 | 39.40 | 39.81 | 2,295,067 | +0.72(+1.84%) |
Apr 11, 2002 | 40.84 | 41.07 | 38.69 | 39.09 | 131,346 | -1.58(-3.88%) |
Apr 10, 2002 | 40.80 | 41.18 | 40.19 | 40.67 | 4,648,949 | +0.07(+0.17%) |
Apr 09, 2002 | 40.43 | 41.73 | 40.15 | 40.60 | 6,772,828 | +0.13(+0.32%) |
Apr 08, 2002 | 39.73 | 40.76 | 39.43 | 40.47 | 2,510,184 | +0.74(+1.86%) |
Apr 05, 2002 | 39.33 | 39.97 | 39.30 | 39.73 | 3,885,969 | +0.79(+2.02%) |
Apr 04, 2002 | 38.89 | 39.20 | 38.30 | 38.94 | 4,323,063 | +0.74(+1.94%) |
Apr 03, 2002 | 39.09 | 39.30 | 37.89 | 38.20 | 3,368,755 | -0.89(-2.28%) |
Apr 02, 2002 | 38.95 | 39.34 | 38.68 | 39.09 | 2,553,383 | +0.01(+0.04%) |
Apr 01, 2002 | 38.92 | 39.34 | 38.37 | 39.08 | 2,554,988 | +0.16(+0.40%) |
Mar 29, 2002 | 39.33 | 39.86 | 38.59 | 38.92 | 1,987,861 | +0.00(+0.00%) |
Mar 28, 2002 | 39.33 | 39.86 | 38.59 | 38.92 | 1,964,219 | -0.48(-1.22%) |
Mar 27, 2002 | 39.06 | 39.88 | 38.65 | 39.40 | 2,513,541 | +0.34(+0.88%) |
Mar 26, 2002 | 38.39 | 39.68 | 38.37 | 39.06 | 2,554,696 | +0.48(+1.24%) |
Mar 25, 2002 | 39.76 | 39.76 | 38.36 | 38.58 | 3,463,324 | -1.26(-3.16%) |
Mar 22, 2002 | 39.67 | 40.48 | 39.33 | 39.84 | 2,318,855 | +0.16(+0.41%) |
Mar 21, 2002 | 39.54 | 39.89 | 38.52 | 39.67 | 2,969,606 | +0.20(+0.50%) |
Mar 20, 2002 | 40.12 | 40.19 | 39.40 | 39.47 | 3,001,713 | -0.94(-2.32%) |
Mar 19, 2002 | 40.41 | 40.87 | 40.22 | 40.41 | 3,598,028 | +0.00(+0.00%) |
Mar 18, 2002 | 40.02 | 40.70 | 40.02 | 40.41 | 3,603,282 | +0.02(+0.05%) |
Mar 15, 2002 | 39.33 | 40.56 | 38.90 | 40.39 | 6,339,091 | +1.01(+2.56%) |
Mar 14, 2002 | 39.95 | 40.08 | 39.36 | 39.39 | 3,854,008 | -0.63(-1.58%) |
Mar 13, 2002 | 40.05 | 40.70 | 39.81 | 40.02 | 4,015,711 | -0.52(-1.28%) |
Mar 12, 2002 | 40.46 | 41.04 | 40.28 | 40.54 | 3,934,130 | -0.39(-0.95%) |
Mar 11, 2002 | 40.63 | 41.73 | 40.61 | 40.93 | 6,608,060 | -0.12(-0.28%) |
Mar 08, 2002 | 41.18 | 41.49 | 40.61 | 41.04 | 6,442,709 | +1.06(+2.64%) |
Mar 07, 2002 | 39.58 | 40.11 | 39.13 | 39.99 | 4,536,720 | +0.40(+1.02%) |
Mar 06, 2002 | 38.56 | 40.08 | 38.41 | 39.58 | 3,916,763 | +1.02(+2.65%) |
Mar 05, 2002 | 38.06 | 39.81 | 38.03 | 38.56 | 9,222,593 | -0.66(-1.69%) |
Mar 04, 2002 | 37.86 | 39.50 | 37.58 | 39.23 | 8,211,951 | +2.91(+8.02%) |