Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 31.75 | 32.33 | 31.48 | 31.93 | 1,203,719 | -0.14(-0.45%) |
May 28, 2002 | 32.28 | 32.56 | 31.11 | 32.07 | 910,390 | +0.22(+0.70%) |
May 27, 2002 | 32.20 | 32.23 | 30.72 | 31.85 | 1,880,668 | +0.00(+0.00%) |
May 24, 2002 | 32.20 | 32.23 | 30.72 | 31.85 | 1,879,140 | -0.96(-2.91%) |
May 23, 2002 | 32.92 | 33.15 | 31.27 | 32.81 | 1,767,461 | +0.05(+0.14%) |
May 22, 2002 | 32.26 | 33.25 | 31.69 | 32.76 | 2,828,488 | -0.05(-0.16%) |
May 21, 2002 | 33.20 | 33.51 | 32.01 | 32.81 | 1,424,785 | +0.07(+0.20%) |
May 20, 2002 | 33.96 | 33.97 | 32.56 | 32.75 | 2,353,967 | -1.60(-4.67%) |
May 17, 2002 | 36.49 | 36.49 | 33.55 | 34.35 | 3,098,595 | -1.55(-4.31%) |
May 16, 2002 | 34.04 | 36.26 | 33.85 | 35.90 | 2,244,121 | +1.71(+5.00%) |
May 15, 2002 | 33.77 | 35.81 | 33.05 | 34.19 | 2,312,106 | +0.04(+0.12%) |
May 14, 2002 | 32.66 | 34.10 | 32.40 | 34.15 | 2,770,433 | +3.36(+10.90%) |
May 13, 2002 | 29.46 | 31.09 | 29.34 | 30.79 | 1,369,175 | +1.59(+5.45%) |
May 10, 2002 | 31.75 | 32.40 | 28.60 | 29.20 | 3,383,522 | -2.74(-8.57%) |
May 09, 2002 | 31.80 | 33.02 | 31.58 | 31.94 | 1,693,823 | -0.33(-1.03%) |
May 08, 2002 | 31.10 | 32.40 | 30.50 | 32.27 | 2,195,233 | +3.36(+11.61%) |
May 07, 2002 | 30.50 | 30.79 | 28.25 | 28.91 | 3,008,000 | -1.20(-3.98%) |
May 06, 2002 | 30.84 | 31.90 | 29.98 | 30.11 | 1,255,663 | -0.84(-2.73%) |
May 03, 2002 | 31.94 | 31.94 | 30.65 | 30.95 | 1,590,394 | -1.13(-3.51%) |
May 02, 2002 | 32.60 | 32.89 | 31.34 | 32.08 | 2,542,034 | -0.52(-1.59%) |
May 01, 2002 | 32.15 | 33.63 | 30.49 | 32.60 | 2,661,657 | +0.59(+1.84%) |
Apr 30, 2002 | 31.39 | 33.12 | 31.29 | 32.01 | 2,254,510 | +0.77(+2.45%) |
Apr 29, 2002 | 31.39 | 32.31 | 30.14 | 31.24 | 1,667,546 | -0.29(-0.91%) |
Apr 26, 2002 | 32.44 | 32.96 | 29.89 | 31.53 | 3,997,986 | +0.60(+1.95%) |
Apr 25, 2002 | 28.13 | 32.87 | 27.82 | 30.93 | 13,085,082 | -4.25(-12.09%) |
Apr 24, 2002 | 37.25 | 37.57 | 34.98 | 35.18 | 2,234,649 | -1.82(-4.92%) |
Apr 23, 2002 | 38.35 | 39.10 | 36.83 | 37.00 | 1,611,019 | -1.49(-3.88%) |
Apr 22, 2002 | 38.29 | 38.59 | 37.64 | 38.49 | 1,189,511 | -0.42(-1.08%) |
Apr 19, 2002 | 39.81 | 39.81 | 37.81 | 38.91 | 1,567,478 | +0.39(+1.00%) |
Apr 18, 2002 | 40.39 | 40.41 | 38.46 | 38.53 | 2,016,944 | -2.10(-5.17%) |
Apr 17, 2002 | 41.35 | 41.86 | 39.71 | 40.63 | 2,023,819 | -0.52(-1.27%) |
Apr 16, 2002 | 38.29 | 41.30 | 38.18 | 41.15 | 2,570,756 | +3.82(+10.24%) |
Apr 15, 2002 | 38.25 | 39.20 | 36.93 | 37.33 | 1,624,310 | -0.77(-2.01%) |
Apr 12, 2002 | 38.10 | 39.06 | 37.02 | 38.10 | 1,635,157 | +0.78(+2.09%) |
Apr 11, 2002 | 39.06 | 40.01 | 37.23 | 37.32 | 2,009,458 | -1.96(-4.98%) |
Apr 10, 2002 | 38.59 | 40.15 | 36.67 | 39.27 | 3,856,057 | +1.41(+3.72%) |
Apr 09, 2002 | 39.97 | 40.75 | 37.65 | 37.87 | 1,891,362 | -2.32(-5.78%) |
Apr 08, 2002 | 38.53 | 41.20 | 38.00 | 40.19 | 2,242,899 | -0.39(-0.95%) |
Apr 05, 2002 | 42.55 | 43.20 | 40.20 | 40.58 | 1,915,348 | -1.57(-3.73%) |
Apr 04, 2002 | 42.45 | 43.52 | 41.90 | 42.15 | 1,561,978 | -0.21(-0.49%) |
Apr 03, 2002 | 43.80 | 44.29 | 41.80 | 42.36 | 1,726,364 | -1.41(-3.23%) |
Apr 02, 2002 | 45.03 | 45.04 | 43.46 | 43.77 | 1,288,662 | -1.26(-2.81%) |
Apr 01, 2002 | 44.20 | 45.71 | 43.72 | 45.03 | 1,075,235 | +0.75(+1.70%) |
Mar 29, 2002 | 43.23 | 44.92 | 43.23 | 44.28 | 1,233,816 | +0.00(+0.00%) |
Mar 28, 2002 | 43.23 | 44.92 | 43.23 | 44.28 | 1,233,816 | +1.31(+3.05%) |
Mar 27, 2002 | 42.51 | 44.48 | 42.38 | 42.97 | 1,548,686 | +0.54(+1.26%) |
Mar 26, 2002 | 42.81 | 43.78 | 41.50 | 42.43 | 1,818,641 | -0.50(-1.17%) |
Mar 25, 2002 | 43.41 | 43.65 | 42.19 | 42.94 | 1,044,679 | -0.54(-1.23%) |
Mar 22, 2002 | 44.12 | 44.96 | 43.06 | 43.48 | 2,317,301 | -0.63(-1.44%) |
Mar 21, 2002 | 41.79 | 44.31 | 41.47 | 44.11 | 1,567,325 | +2.40(+5.74%) |
Mar 20, 2002 | 43.28 | 43.53 | 41.66 | 41.71 | 977,000 | -1.66(-3.83%) |
Mar 19, 2002 | 43.76 | 44.42 | 42.79 | 43.38 | 901,681 | -0.38(-0.87%) |
Mar 18, 2002 | 42.43 | 44.23 | 42.32 | 43.76 | 1,377,883 | +1.45(+3.43%) |
Mar 15, 2002 | 41.75 | 42.91 | 41.08 | 42.30 | 1,129,012 | +0.87(+2.10%) |
Mar 14, 2002 | 42.63 | 43.69 | 41.28 | 41.43 | 2,065,526 | -1.09(-2.56%) |
Mar 13, 2002 | 42.64 | 44.06 | 41.56 | 42.52 | 4,134,567 | -0.50(-1.17%) |
Mar 12, 2002 | 47.12 | 47.13 | 42.32 | 43.02 | 5,914,709 | -5.48(-11.30%) |
Mar 11, 2002 | 48.21 | 49.26 | 47.00 | 48.50 | 2,763,864 | -0.16(-0.34%) |
Mar 08, 2002 | 45.58 | 48.75 | 45.57 | 48.67 | 3,224,330 | +3.50(+7.75%) |
Mar 07, 2002 | 43.63 | 45.60 | 43.61 | 45.16 | 1,778,003 | +2.01(+4.66%) |
Mar 06, 2002 | 43.84 | 44.16 | 42.23 | 43.15 | 1,353,439 | -0.89(-2.02%) |
Mar 05, 2002 | 43.40 | 45.60 | 42.79 | 44.05 | 2,079,429 | +0.71(+1.63%) |
Mar 04, 2002 | 40.02 | 43.50 | 39.76 | 43.34 | 2,527,062 | +3.71(+9.37%) |