Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 40.93 | 41.10 | 39.92 | 40.81 | 1,209,589 | +1.20(+3.02%) |
May 28, 2002 | 38.27 | 39.68 | 38.23 | 39.61 | 1,226,056 | +0.66(+1.69%) |
May 27, 2002 | 38.73 | 39.14 | 38.64 | 38.95 | 989,980 | +0.00(+0.00%) |
May 24, 2002 | 38.73 | 39.14 | 38.64 | 38.95 | 979,643 | +0.06(+0.15%) |
May 23, 2002 | 38.69 | 39.02 | 38.35 | 38.89 | 1,494,346 | +0.13(+0.34%) |
May 22, 2002 | 39.93 | 40.14 | 38.44 | 38.76 | 1,565,746 | -1.31(-3.26%) |
May 21, 2002 | 40.43 | 40.52 | 39.78 | 40.07 | 12,104,305 | -0.28(-0.70%) |
May 20, 2002 | 40.76 | 40.76 | 39.94 | 40.35 | 635,145 | -0.27(-0.66%) |
May 17, 2002 | 40.02 | 41.18 | 39.92 | 40.62 | 1,236,874 | +0.60(+1.50%) |
May 16, 2002 | 40.85 | 40.85 | 39.56 | 40.02 | 1,190,356 | -0.63(-1.56%) |
May 15, 2002 | 40.10 | 41.13 | 39.93 | 40.65 | 1,252,140 | +0.70(+1.75%) |
May 14, 2002 | 41.76 | 41.76 | 39.92 | 39.95 | 2,567,507 | -1.73(-4.15%) |
May 13, 2002 | 42.94 | 43.47 | 41.14 | 41.68 | 1,773,334 | -0.13(-0.31%) |
May 08, 2002 | 41.60 | 42.21 | 41.22 | 41.81 | 1,949,189 | -0.25(-0.59%) |
May 07, 2002 | 42.84 | 43.04 | 41.68 | 42.06 | 2,539,379 | -0.88(-2.04%) |
May 06, 2002 | 42.64 | 43.57 | 42.51 | 42.94 | 1,313,563 | +0.25(+0.58%) |
May 03, 2002 | 42.53 | 43.09 | 42.32 | 42.69 | 2,048,476 | +0.05(+0.13%) |
May 02, 2002 | 42.22 | 42.83 | 42.18 | 42.63 | 1,858,798 | +0.04(+0.09%) |
May 01, 2002 | 41.26 | 42.84 | 41.26 | 42.60 | 2,236,712 | +1.33(+3.23%) |
Apr 30, 2002 | 40.68 | 41.39 | 40.60 | 41.26 | 1,761,434 | +0.59(+1.44%) |
Apr 29, 2002 | 40.62 | 40.72 | 40.18 | 40.68 | 10,265,220 | -0.05(-0.11%) |
Apr 26, 2002 | 40.35 | 40.81 | 40.22 | 40.72 | 1,519,108 | +0.88(+2.20%) |
Apr 25, 2002 | 39.52 | 40.68 | 39.29 | 39.85 | 2,302,342 | +0.31(+0.78%) |
Apr 24, 2002 | 39.27 | 39.64 | 39.14 | 39.54 | 1,797,976 | +0.23(+0.58%) |
Apr 23, 2002 | 39.10 | 40.14 | 38.69 | 39.31 | 6,611,811 | -1.91(-4.64%) |
Apr 22, 2002 | 41.85 | 42.22 | 41.20 | 41.22 | 1,377,270 | -0.62(-1.49%) |
Apr 19, 2002 | 41.18 | 42.05 | 40.98 | 41.85 | 1,492,423 | +0.92(+2.24%) |
Apr 18, 2002 | 40.14 | 41.26 | 40.14 | 40.93 | 1,214,517 | +0.71(+1.76%) |
Apr 17, 2002 | 39.95 | 40.49 | 39.67 | 40.22 | 531,291 | +0.28(+0.70%) |
Apr 16, 2002 | 40.35 | 40.35 | 39.68 | 39.95 | 690,919 | +0.10(+0.24%) |
Apr 15, 2002 | 39.35 | 40.12 | 39.21 | 39.85 | 620,480 | +0.50(+1.27%) |
Apr 12, 2002 | 40.16 | 40.16 | 39.35 | 39.35 | 917,859 | -0.69(-1.71%) |
Apr 11, 2002 | 40.02 | 40.47 | 39.83 | 40.04 | 1,933,563 | -0.19(-0.47%) |
Apr 10, 2002 | 40.41 | 40.58 | 39.87 | 40.22 | 1,513,579 | -0.19(-0.46%) |
Apr 09, 2002 | 40.35 | 40.65 | 40.02 | 40.41 | 1,431,841 | +0.35(+0.88%) |
Apr 08, 2002 | 39.64 | 40.27 | 39.52 | 40.06 | 592,353 | +0.44(+1.10%) |
Apr 05, 2002 | 39.10 | 40.09 | 38.98 | 39.62 | 1,668,639 | +0.98(+2.53%) |
Apr 04, 2002 | 38.27 | 38.89 | 37.98 | 38.64 | 1,365,250 | -0.12(-0.32%) |
Apr 03, 2002 | 39.72 | 39.77 | 38.60 | 38.77 | 1,768,646 | -0.96(-2.41%) |
Apr 02, 2002 | 39.84 | 39.95 | 39.25 | 39.72 | 2,286,235 | -0.22(-0.54%) |
Apr 01, 2002 | 39.87 | 40.01 | 39.50 | 39.94 | 828,670 | +0.07(+0.17%) |
Mar 29, 2002 | 40.06 | 40.86 | 39.11 | 39.87 | 3,358,914 | +0.00(+0.00%) |
Mar 28, 2002 | 40.06 | 40.86 | 39.11 | 39.87 | 3,358,914 | -0.08(-0.20%) |
Mar 27, 2002 | 38.89 | 40.10 | 38.89 | 39.95 | 2,351,384 | +1.02(+2.61%) |
Mar 26, 2002 | 37.92 | 39.06 | 37.92 | 38.94 | 1,334,238 | +0.98(+2.59%) |
Mar 25, 2002 | 38.27 | 38.33 | 37.69 | 37.96 | 760,155 | -0.27(-0.72%) |
Mar 22, 2002 | 38.23 | 38.45 | 37.96 | 38.23 | 554,850 | +0.00(+0.01%) |
Mar 21, 2002 | 38.38 | 38.38 | 37.13 | 38.23 | 865,451 | -0.15(-0.38%) |
Mar 20, 2002 | 38.16 | 38.60 | 38.04 | 38.37 | 770,492 | +0.22(+0.57%) |
Mar 19, 2002 | 38.29 | 38.63 | 37.94 | 38.16 | 2,089,825 | -0.03(-0.08%) |
Mar 18, 2002 | 37.46 | 38.24 | 37.30 | 38.19 | 1,955,199 | +0.74(+1.98%) |
Mar 15, 2002 | 37.71 | 37.92 | 37.36 | 37.45 | 1,250,097 | -0.37(-0.97%) |
Mar 14, 2002 | 37.40 | 38.01 | 36.80 | 37.81 | 4,408,996 | +1.22(+3.34%) |
Mar 13, 2002 | 36.02 | 36.90 | 35.84 | 36.59 | 2,539,860 | +0.67(+1.86%) |
Mar 12, 2002 | 35.23 | 36.06 | 35.23 | 35.92 | 1,855,672 | +0.44(+1.23%) |
Mar 11, 2002 | 35.77 | 35.85 | 35.18 | 35.48 | 2,244,645 | -0.29(-0.81%) |
Mar 08, 2002 | 35.77 | 35.97 | 35.46 | 35.77 | 2,125,405 | +0.00(+0.00%) |
Mar 07, 2002 | 36.29 | 36.29 | 35.69 | 35.77 | 8,767,988 | -0.34(-0.93%) |
Mar 06, 2002 | 35.32 | 36.19 | 35.13 | 36.11 | 2,484,808 | +0.79(+2.25%) |
Mar 05, 2002 | 34.75 | 35.47 | 34.54 | 35.32 | 2,035,254 | +0.58(+1.66%) |
Mar 04, 2002 | 33.90 | 34.82 | 33.90 | 34.74 | 1,371,981 | +0.84(+2.47%) |