Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 32.61 | 33.52 | 32.40 | 33.34 | 2,519,300 | -0.46(-1.36%) |
May 28, 2002 | 33.70 | 34.01 | 33.35 | 33.80 | 1,572,500 | -0.16(-0.47%) |
May 27, 2002 | 34.25 | 34.57 | 33.82 | 33.96 | 1,970,300 | +0.00(+0.00%) |
May 24, 2002 | 34.25 | 34.57 | 33.82 | 33.96 | 1,964,100 | -0.39(-1.14%) |
May 23, 2002 | 33.98 | 34.53 | 33.00 | 34.35 | 2,026,600 | +0.47(+1.39%) |
May 22, 2002 | 33.47 | 33.90 | 33.39 | 33.88 | 1,863,000 | +0.41(+1.22%) |
May 21, 2002 | 33.59 | 34.19 | 33.37 | 33.47 | 1,261,400 | -0.12(-0.36%) |
May 20, 2002 | 33.80 | 34.06 | 33.29 | 33.59 | 1,535,000 | -0.65(-1.90%) |
May 17, 2002 | 33.97 | 34.25 | 33.77 | 34.24 | 2,222,500 | +0.63(+1.87%) |
May 16, 2002 | 34.05 | 34.15 | 33.54 | 33.61 | 1,651,000 | -0.16(-0.47%) |
May 15, 2002 | 34.39 | 34.59 | 33.36 | 33.77 | 3,331,200 | -0.55(-1.60%) |
May 14, 2002 | 33.75 | 34.37 | 33.71 | 34.32 | 2,500,100 | +0.83(+2.48%) |
May 13, 2002 | 33.33 | 33.49 | 32.79 | 33.49 | 2,519,500 | +0.17(+0.51%) |
May 10, 2002 | 33.50 | 33.61 | 33.26 | 33.32 | 2,172,800 | -0.32(-0.95%) |
May 09, 2002 | 33.01 | 33.88 | 33.01 | 33.64 | 3,906,700 | +1.06(+3.25%) |
May 08, 2002 | 32.95 | 32.98 | 32.00 | 32.58 | 2,519,800 | +0.43(+1.34%) |
May 07, 2002 | 31.40 | 32.33 | 31.22 | 32.15 | 2,069,800 | +0.75(+2.39%) |
May 06, 2002 | 31.59 | 31.66 | 30.88 | 31.40 | 1,665,800 | -0.19(-0.60%) |
May 03, 2002 | 31.99 | 31.99 | 31.19 | 31.59 | 1,871,600 | -0.40(-1.25%) |
May 02, 2002 | 31.49 | 31.99 | 31.25 | 31.99 | 2,136,600 | +0.50(+1.59%) |
May 01, 2002 | 31.75 | 31.75 | 31.02 | 31.49 | 2,750,300 | -0.31(-0.97%) |
Apr 30, 2002 | 30.10 | 32.11 | 30.06 | 31.80 | 3,141,100 | +1.80(+6.00%) |
Apr 29, 2002 | 30.84 | 31.02 | 30.00 | 30.00 | 490,000 | -1.20(-3.85%) |
Apr 26, 2002 | 31.20 | 31.55 | 30.99 | 31.20 | 3,482,300 | +0.50(+1.63%) |
Apr 25, 2002 | 29.98 | 30.70 | 29.71 | 30.70 | 4,679,100 | -0.30(-0.97%) |
Apr 24, 2002 | 31.90 | 31.99 | 30.99 | 31.00 | 2,624,000 | -0.77(-2.42%) |
Apr 23, 2002 | 31.75 | 32.19 | 31.41 | 31.77 | 3,972,800 | +0.02(+0.06%) |
Apr 22, 2002 | 32.75 | 32.79 | 31.75 | 31.75 | 3,165,400 | -1.00(-3.05%) |
Apr 19, 2002 | 32.76 | 33.06 | 32.57 | 32.75 | 3,166,000 | +0.32(+0.99%) |
Apr 18, 2002 | 33.20 | 33.43 | 32.32 | 32.43 | 1,990,500 | -0.81(-2.44%) |
Apr 17, 2002 | 33.33 | 33.64 | 32.80 | 33.24 | 1,747,700 | -0.09(-0.27%) |
Apr 16, 2002 | 32.56 | 33.60 | 32.53 | 33.33 | 1,539,800 | +0.83(+2.55%) |
Apr 15, 2002 | 33.27 | 33.27 | 32.27 | 32.50 | 1,505,100 | -0.52(-1.57%) |
Apr 12, 2002 | 33.20 | 33.26 | 32.46 | 33.02 | 2,060,200 | +0.07(+0.21%) |
Apr 11, 2002 | 33.50 | 33.80 | 32.83 | 32.95 | 3,538,800 | -0.55(-1.64%) |
Apr 10, 2002 | 32.50 | 33.56 | 32.22 | 33.50 | 3,353,000 | +0.90(+2.76%) |
Apr 09, 2002 | 32.10 | 32.73 | 31.69 | 32.60 | 2,649,200 | +0.64(+2.00%) |
Apr 08, 2002 | 31.50 | 32.10 | 30.90 | 31.96 | 1,666,700 | -0.02(-0.06%) |
Apr 05, 2002 | 31.40 | 32.44 | 31.37 | 31.98 | 2,618,400 | +0.91(+2.93%) |
Apr 04, 2002 | 31.00 | 31.22 | 30.19 | 31.07 | 3,356,700 | -0.25(-0.80%) |
Apr 03, 2002 | 32.15 | 32.31 | 31.21 | 31.32 | 2,911,100 | -0.67(-2.09%) |
Apr 02, 2002 | 32.17 | 32.48 | 31.85 | 31.99 | 2,246,800 | -0.58(-1.78%) |
Apr 01, 2002 | 32.56 | 32.75 | 31.76 | 32.57 | 1,988,400 | -0.15(-0.46%) |
Mar 29, 2002 | 33.10 | 33.25 | 32.60 | 32.72 | 2,273,600 | +0.00(+0.00%) |
Mar 28, 2002 | 33.10 | 33.25 | 32.60 | 32.72 | 2,269,900 | -0.46(-1.39%) |
Mar 27, 2002 | 32.95 | 33.64 | 32.72 | 33.18 | 2,934,900 | +0.48(+1.47%) |
Mar 26, 2002 | 32.27 | 33.08 | 31.76 | 32.70 | 2,367,800 | +0.49(+1.52%) |
Mar 25, 2002 | 32.70 | 32.74 | 32.03 | 32.21 | 2,050,700 | -0.41(-1.26%) |
Mar 22, 2002 | 33.22 | 33.44 | 32.51 | 32.62 | 2,037,900 | -0.49(-1.48%) |
Mar 21, 2002 | 33.92 | 33.92 | 33.06 | 33.11 | 2,658,600 | -0.59(-1.75%) |
Mar 20, 2002 | 34.13 | 34.50 | 33.52 | 33.70 | 2,545,200 | -0.30(-0.88%) |
Mar 19, 2002 | 33.14 | 34.14 | 33.03 | 34.00 | 3,310,200 | +1.11(+3.37%) |
Mar 18, 2002 | 32.91 | 33.49 | 32.80 | 32.89 | 2,787,800 | -0.01(-0.03%) |
Mar 15, 2002 | 32.60 | 33.08 | 32.45 | 32.90 | 2,992,200 | +0.40(+1.23%) |
Mar 14, 2002 | 32.25 | 32.70 | 31.81 | 32.50 | 2,362,600 | +0.41(+1.28%) |
Mar 13, 2002 | 32.20 | 32.75 | 32.01 | 32.09 | 2,741,200 | -0.31(-0.96%) |
Mar 12, 2002 | 32.50 | 32.61 | 32.00 | 32.40 | 2,259,200 | -0.25(-0.77%) |
Mar 11, 2002 | 32.64 | 32.74 | 32.04 | 32.65 | 2,438,400 | +0.26(+0.80%) |
Mar 08, 2002 | 32.65 | 32.95 | 32.25 | 32.39 | 2,478,600 | -0.01(-0.03%) |
Mar 07, 2002 | 32.58 | 32.77 | 32.05 | 32.40 | 2,026,900 | +0.04(+0.12%) |
Mar 06, 2002 | 32.00 | 32.59 | 31.63 | 32.36 | 2,531,800 | +0.55(+1.73%) |
Mar 05, 2002 | 33.15 | 33.23 | 31.60 | 31.81 | 3,819,500 | -1.59(-4.76%) |
Mar 04, 2002 | 32.45 | 33.50 | 32.23 | 33.40 | 4,232,100 | +1.20(+3.73%) |
Mar 01, 2002 | 31.07 | 32.22 | 31.07 | 32.20 | 4,718,800 | +0.92(+2.94%) |
Feb 28, 2002 | 30.44 | 32.18 | 30.37 | 31.28 | 5,490,400 | +0.85(+2.79%) |
Feb 27, 2002 | 30.50 | 30.85 | 30.26 | 30.43 | 2,168,900 | +0.04(+0.13%) |
Feb 26, 2002 | 30.45 | 30.82 | 30.25 | 30.39 | 2,378,100 | +0.08(+0.26%) |
Feb 25, 2002 | 30.50 | 30.79 | 30.15 | 30.31 | 2,535,600 | -0.08(-0.26%) |
Feb 22, 2002 | 29.65 | 31.00 | 29.50 | 30.39 | 4,218,400 | +0.75(+2.53%) |
Feb 21, 2002 | 29.80 | 30.39 | 29.64 | 29.64 | 4,401,900 | -0.11(-0.37%) |
Feb 20, 2002 | 29.60 | 29.92 | 29.50 | 29.75 | 2,997,900 | -0.02(-0.07%) |
Feb 19, 2002 | 29.85 | 30.22 | 29.71 | 29.77 | 4,774,000 | -0.80(-2.62%) |
Feb 18, 2002 | 30.30 | 30.60 | 30.25 | 30.57 | 4,375,000 | +0.00(+0.00%) |
Feb 15, 2002 | 30.30 | 30.60 | 30.25 | 30.57 | 4,363,600 | +0.75(+2.52%) |
Feb 14, 2002 | 30.00 | 30.19 | 29.53 | 29.82 | 2,218,900 | -0.18(-0.60%) |
Feb 13, 2002 | 30.43 | 30.69 | 29.95 | 30.00 | 2,111,200 | +0.07(+0.23%) |
Feb 12, 2002 | 30.42 | 30.50 | 29.85 | 29.93 | 2,278,300 | -0.49(-1.61%) |
Feb 11, 2002 | 29.40 | 30.80 | 29.30 | 30.42 | 4,337,400 | +0.50(+1.67%) |
Feb 08, 2002 | 29.25 | 29.92 | 28.25 | 29.92 | 4,115,300 | +0.57(+1.94%) |
Feb 07, 2002 | 29.20 | 29.65 | 29.10 | 29.35 | 2,302,500 | +0.15(+0.51%) |
Feb 06, 2002 | 28.70 | 29.60 | 28.65 | 29.20 | 3,588,900 | +0.44(+1.53%) |
Feb 05, 2002 | 29.52 | 29.70 | 28.50 | 28.76 | 3,577,600 | -0.77(-2.61%) |
Feb 04, 2002 | 29.71 | 29.95 | 29.40 | 29.53 | 3,677,200 | -0.03(-0.10%) |
Feb 01, 2002 | 30.00 | 30.18 | 29.20 | 29.56 | 5,470,400 | +0.02(+0.07%) |
Jan 31, 2002 | 28.00 | 30.00 | 27.60 | 29.54 | 8,063,800 | +1.10(+3.87%) |
Jan 30, 2002 | 27.55 | 28.50 | 27.16 | 28.44 | 4,971,300 | +0.39(+1.39%) |
Jan 29, 2002 | 28.49 | 28.53 | 27.50 | 28.05 | 4,076,000 | +0.00(+0.00%) |
Jan 28, 2002 | 28.90 | 29.35 | 27.64 | 28.05 | 4,905,600 | -0.85(-2.94%) |
Jan 25, 2002 | 27.85 | 29.50 | 27.35 | 28.90 | 9,069,100 | +0.90(+3.21%) |
Jan 24, 2002 | 26.90 | 28.06 | 26.37 | 28.00 | 7,334,000 | +1.49(+5.62%) |
Jan 23, 2002 | 26.55 | 26.89 | 25.80 | 26.51 | 5,288,300 | +0.11(+0.42%) |
Jan 22, 2002 | 27.45 | 27.49 | 26.16 | 26.40 | 6,623,300 | -0.43(-1.60%) |
Jan 21, 2002 | 26.50 | 27.15 | 25.86 | 26.83 | 13,596,200 | +0.00(+0.00%) |
Jan 18, 2002 | 26.50 | 27.15 | 25.86 | 26.83 | 13,558,400 | +0.55(+2.09%) |
Jan 17, 2002 | 25.39 | 26.41 | 24.00 | 26.28 | 18,856,100 | +1.73(+7.05%) |
Jan 16, 2002 | 26.10 | 34.22 | 15.00 | 24.55 | 23,705,000 | -1.90(-7.18%) |
Jan 15, 2002 | 27.25 | 27.74 | 26.36 | 26.45 | 13,764,800 | -0.60(-2.22%) |
Jan 14, 2002 | 29.00 | 29.00 | 25.95 | 27.05 | 24,339,300 | -3.20(-10.58%) |
Jan 11, 2002 | 30.75 | 31.40 | 29.92 | 30.25 | 12,430,100 | -0.81(-2.61%) |
Jan 10, 2002 | 33.60 | 33.68 | 29.30 | 31.06 | 22,510,400 | -2.72(-8.05%) |