Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 41.23 | 41.39 | 40.21 | 41.10 | 1,200,913 | +1.21(+3.02%) |
May 28, 2002 | 38.55 | 39.97 | 38.50 | 39.89 | 1,217,262 | +0.66(+1.69%) |
May 27, 2002 | 39.01 | 39.43 | 38.92 | 39.23 | 982,880 | +0.00(+0.00%) |
May 24, 2002 | 39.01 | 39.43 | 38.92 | 39.23 | 972,616 | +0.06(+0.15%) |
May 23, 2002 | 38.96 | 39.30 | 38.63 | 39.17 | 1,483,628 | +0.13(+0.34%) |
May 22, 2002 | 40.22 | 40.43 | 38.71 | 39.04 | 1,554,516 | -1.32(-3.26%) |
May 21, 2002 | 40.72 | 40.81 | 40.07 | 40.36 | 12,017,486 | -0.28(-0.70%) |
May 20, 2002 | 41.05 | 41.05 | 40.23 | 40.64 | 630,589 | -0.27(-0.66%) |
May 17, 2002 | 40.31 | 41.48 | 40.21 | 40.91 | 1,228,003 | +0.60(+1.50%) |
May 16, 2002 | 41.14 | 41.14 | 39.84 | 40.31 | 1,181,818 | -0.64(-1.56%) |
May 15, 2002 | 40.39 | 41.43 | 40.22 | 40.94 | 1,243,159 | +0.70(+1.75%) |
May 14, 2002 | 42.06 | 42.06 | 40.21 | 40.24 | 2,549,091 | -1.74(-4.15%) |
May 13, 2002 | 43.25 | 43.78 | 41.44 | 41.98 | 1,760,615 | -0.13(-0.31%) |
May 08, 2002 | 41.90 | 42.52 | 41.52 | 42.11 | 1,935,209 | -0.25(-0.59%) |
May 07, 2002 | 43.15 | 43.36 | 41.98 | 42.36 | 2,521,166 | -0.88(-2.04%) |
May 06, 2002 | 42.94 | 43.89 | 42.82 | 43.25 | 1,304,141 | +0.25(+0.58%) |
May 03, 2002 | 42.84 | 43.41 | 42.63 | 42.99 | 2,033,783 | +0.05(+0.13%) |
May 02, 2002 | 42.53 | 43.14 | 42.48 | 42.94 | 1,845,465 | +0.04(+0.09%) |
May 01, 2002 | 41.56 | 43.15 | 41.56 | 42.90 | 2,220,669 | +1.34(+3.23%) |
Apr 30, 2002 | 40.98 | 41.69 | 40.89 | 41.56 | 1,748,800 | +0.59(+1.44%) |
Apr 29, 2002 | 40.91 | 41.02 | 40.47 | 40.97 | 10,191,592 | -0.05(-0.11%) |
Apr 26, 2002 | 40.64 | 41.10 | 40.51 | 41.02 | 1,508,212 | +0.88(+2.20%) |
Apr 25, 2002 | 39.80 | 40.98 | 39.58 | 40.13 | 2,285,828 | +0.31(+0.78%) |
Apr 24, 2002 | 39.55 | 39.93 | 39.43 | 39.82 | 1,785,080 | +0.23(+0.58%) |
Apr 23, 2002 | 39.38 | 40.43 | 38.96 | 39.59 | 6,564,387 | -1.93(-4.64%) |
Apr 22, 2002 | 42.15 | 42.53 | 41.50 | 41.52 | 1,367,391 | -0.63(-1.49%) |
Apr 19, 2002 | 41.48 | 42.35 | 41.28 | 42.15 | 1,481,719 | +0.92(+2.24%) |
Apr 18, 2002 | 40.43 | 41.55 | 40.43 | 41.23 | 1,205,806 | +0.71(+1.76%) |
Apr 17, 2002 | 40.23 | 40.79 | 39.96 | 40.51 | 527,480 | +0.28(+0.70%) |
Apr 16, 2002 | 40.64 | 40.64 | 39.97 | 40.23 | 685,963 | +0.10(+0.24%) |
Apr 15, 2002 | 39.63 | 40.41 | 39.50 | 40.14 | 616,030 | +0.50(+1.27%) |
Apr 12, 2002 | 40.45 | 40.45 | 39.63 | 39.63 | 911,276 | -0.69(-1.71%) |
Apr 11, 2002 | 40.31 | 40.76 | 40.12 | 40.33 | 1,919,694 | -0.19(-0.47%) |
Apr 10, 2002 | 40.70 | 40.87 | 40.16 | 40.51 | 1,502,722 | -0.19(-0.46%) |
Apr 09, 2002 | 40.64 | 40.95 | 40.31 | 40.70 | 1,421,571 | +0.36(+0.88%) |
Apr 08, 2002 | 39.93 | 40.56 | 39.80 | 40.35 | 588,105 | +0.44(+1.10%) |
Apr 05, 2002 | 39.38 | 40.38 | 39.26 | 39.91 | 1,656,670 | +0.98(+2.53%) |
Apr 04, 2002 | 38.55 | 39.17 | 38.25 | 38.92 | 1,355,457 | -0.13(-0.32%) |
Apr 03, 2002 | 40.01 | 40.05 | 38.88 | 39.05 | 1,755,961 | -0.96(-2.41%) |
Apr 02, 2002 | 40.12 | 40.24 | 39.53 | 40.01 | 2,269,837 | -0.22(-0.54%) |
Apr 01, 2002 | 40.16 | 40.30 | 39.78 | 40.23 | 822,726 | +0.07(+0.17%) |
Mar 29, 2002 | 40.35 | 41.16 | 39.39 | 40.16 | 3,334,822 | +0.00(+0.00%) |
Mar 28, 2002 | 40.35 | 41.16 | 39.39 | 40.16 | 3,334,822 | -0.08(-0.20%) |
Mar 27, 2002 | 39.17 | 40.39 | 39.17 | 40.24 | 2,334,519 | +1.02(+2.61%) |
Mar 26, 2002 | 38.19 | 39.34 | 38.19 | 39.22 | 1,324,668 | +0.99(+2.59%) |
Mar 25, 2002 | 38.55 | 38.61 | 37.96 | 38.23 | 754,702 | -0.28(-0.72%) |
Mar 22, 2002 | 38.50 | 38.73 | 38.23 | 38.51 | 550,871 | +0.00(+0.01%) |
Mar 21, 2002 | 38.65 | 38.65 | 37.40 | 38.50 | 859,244 | -0.15(-0.38%) |
Mar 20, 2002 | 38.44 | 38.88 | 38.32 | 38.65 | 764,966 | +0.22(+0.57%) |
Mar 19, 2002 | 38.57 | 38.91 | 38.21 | 38.43 | 2,074,836 | -0.03(-0.08%) |
Mar 18, 2002 | 37.73 | 38.52 | 37.57 | 38.46 | 1,941,176 | +0.75(+1.98%) |
Mar 15, 2002 | 37.98 | 38.19 | 37.63 | 37.72 | 1,241,130 | -0.37(-0.97%) |
Mar 14, 2002 | 37.67 | 38.29 | 37.07 | 38.08 | 4,377,372 | +1.23(+3.34%) |
Mar 13, 2002 | 36.28 | 37.16 | 36.09 | 36.85 | 2,521,643 | +0.67(+1.86%) |
Mar 12, 2002 | 35.49 | 36.32 | 35.49 | 36.18 | 1,842,363 | +0.44(+1.23%) |
Mar 11, 2002 | 36.03 | 36.11 | 35.43 | 35.74 | 2,228,545 | -0.29(-0.81%) |
Mar 08, 2002 | 36.03 | 36.23 | 35.72 | 36.03 | 2,110,160 | +0.00(+0.00%) |
Mar 07, 2002 | 36.56 | 36.56 | 35.95 | 36.03 | 8,705,099 | -0.34(-0.93%) |
Mar 06, 2002 | 35.58 | 36.45 | 35.38 | 36.37 | 2,466,985 | +0.80(+2.25%) |
Mar 05, 2002 | 35.01 | 35.73 | 34.79 | 35.57 | 2,020,656 | +0.58(+1.66%) |
Mar 04, 2002 | 34.15 | 35.07 | 34.15 | 34.99 | 1,362,140 | +0.84(+2.47%) |