Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 35.32 | 35.97 | 35.32 | 35.65 | 1,580,642 | -0.14(-0.38%) |
May 28, 2002 | 36.23 | 36.28 | 35.68 | 35.79 | 1,607,834 | -0.44(-1.20%) |
May 27, 2002 | 36.92 | 36.98 | 36.16 | 36.22 | 2,053,567 | +0.00(+0.00%) |
May 24, 2002 | 36.92 | 36.98 | 36.16 | 36.22 | 2,050,995 | -0.70(-1.89%) |
May 23, 2002 | 35.98 | 37.06 | 35.70 | 36.92 | 2,276,617 | +0.94(+2.62%) |
May 22, 2002 | 35.59 | 36.22 | 35.51 | 35.98 | 1,599,566 | +0.39(+1.09%) |
May 21, 2002 | 35.66 | 35.95 | 35.42 | 35.59 | 1,378,905 | -0.07(-0.18%) |
May 20, 2002 | 35.90 | 35.90 | 35.45 | 35.66 | 798,129 | -0.24(-0.68%) |
May 17, 2002 | 36.30 | 36.49 | 35.49 | 35.90 | 1,348,773 | -0.40(-1.11%) |
May 16, 2002 | 36.60 | 36.61 | 36.21 | 36.30 | 1,230,817 | -0.38(-1.04%) |
May 15, 2002 | 36.60 | 36.93 | 36.29 | 36.68 | 2,428,747 | -0.11(-0.31%) |
May 14, 2002 | 35.87 | 36.96 | 35.81 | 36.80 | 3,458,011 | +1.43(+4.03%) |
May 13, 2002 | 34.84 | 35.45 | 34.83 | 35.37 | 1,213,546 | +0.53(+1.53%) |
May 10, 2002 | 35.12 | 35.23 | 34.81 | 34.84 | 1,372,658 | -0.29(-0.84%) |
May 09, 2002 | 35.34 | 35.37 | 35.09 | 35.13 | 1,503,658 | -0.18(-0.52%) |
May 08, 2002 | 35.24 | 35.46 | 35.11 | 35.32 | 1,718,808 | +0.35(+1.01%) |
May 07, 2002 | 35.16 | 35.31 | 34.88 | 34.96 | 3,734,343 | +0.29(+0.85%) |
May 06, 2002 | 34.72 | 34.97 | 34.42 | 34.67 | 4,254,671 | +0.59(+1.74%) |
May 03, 2002 | 33.34 | 34.56 | 33.31 | 34.08 | 3,546,018 | +0.81(+2.44%) |
May 02, 2002 | 32.93 | 33.52 | 32.83 | 33.27 | 4,073,879 | +0.94(+2.91%) |
May 01, 2002 | 32.33 | 32.77 | 31.95 | 32.32 | 1,513,029 | -0.12(-0.37%) |
Apr 30, 2002 | 31.43 | 32.90 | 31.40 | 32.44 | 1,827,761 | +0.96(+3.04%) |
Apr 29, 2002 | 31.73 | 32.06 | 31.44 | 31.49 | 1,784,033 | -0.35(-1.09%) |
Apr 26, 2002 | 32.57 | 32.74 | 31.70 | 31.83 | 1,657,809 | -0.53(-1.63%) |
Apr 25, 2002 | 32.05 | 32.57 | 31.33 | 32.36 | 2,756,524 | +0.45(+1.40%) |
Apr 24, 2002 | 32.63 | 33.14 | 31.57 | 31.92 | 2,387,958 | -0.39(-1.21%) |
Apr 23, 2002 | 32.42 | 32.87 | 32.17 | 32.31 | 1,916,136 | -0.16(-0.50%) |
Apr 22, 2002 | 33.58 | 33.58 | 32.45 | 32.47 | 1,931,018 | -1.11(-3.31%) |
Apr 19, 2002 | 33.64 | 34.07 | 33.43 | 33.58 | 1,249,190 | +0.04(+0.13%) |
Apr 18, 2002 | 33.74 | 33.99 | 33.34 | 33.54 | 1,235,778 | -0.10(-0.31%) |
Apr 17, 2002 | 33.66 | 33.86 | 33.39 | 33.64 | 1,259,295 | +0.17(+0.52%) |
Apr 16, 2002 | 32.66 | 33.66 | 32.66 | 33.47 | 1,530,483 | +0.94(+2.88%) |
Apr 15, 2002 | 33.10 | 33.21 | 32.28 | 32.53 | 1,801,303 | -0.49(-1.48%) |
Apr 12, 2002 | 33.36 | 33.37 | 32.66 | 33.02 | 1,635,026 | -0.42(-1.25%) |
Apr 11, 2002 | 33.98 | 34.45 | 33.39 | 33.44 | 1,698,965 | -0.49(-1.44%) |
Apr 10, 2002 | 33.23 | 34.07 | 33.13 | 33.93 | 1,405,178 | +0.81(+2.43%) |
Apr 09, 2002 | 33.42 | 33.42 | 32.84 | 33.12 | 1,769,334 | -0.29(-0.88%) |
Apr 08, 2002 | 33.68 | 33.68 | 33.20 | 33.42 | 1,527,727 | -0.26(-0.78%) |
Apr 05, 2002 | 33.20 | 33.73 | 33.20 | 33.68 | 1,501,086 | +0.48(+1.46%) |
Apr 04, 2002 | 33.53 | 33.74 | 32.80 | 33.20 | 1,141,707 | -0.41(-1.21%) |
Apr 03, 2002 | 33.52 | 33.90 | 33.48 | 33.60 | 2,930,701 | +0.09(+0.28%) |
Apr 02, 2002 | 33.80 | 33.86 | 33.07 | 33.51 | 1,185,987 | -0.29(-0.85%) |
Apr 01, 2002 | 34.21 | 34.21 | 33.36 | 33.80 | 856,372 | -0.41(-1.21%) |
Mar 29, 2002 | 34.19 | 34.51 | 34.13 | 34.21 | 955,036 | +0.00(+0.00%) |
Mar 28, 2002 | 34.19 | 34.51 | 34.13 | 34.21 | 952,464 | -0.08(-0.24%) |
Mar 27, 2002 | 33.97 | 34.47 | 33.77 | 34.29 | 165,358 | +0.33(+0.96%) |
Mar 26, 2002 | 32.96 | 34.34 | 32.71 | 33.97 | 1,584,500 | +0.83(+2.50%) |
Mar 25, 2002 | 33.50 | 33.77 | 33.09 | 33.14 | 385,836 | -0.54(-1.62%) |
Mar 22, 2002 | 34.08 | 34.21 | 33.42 | 33.69 | 2,554,051 | -0.59(-1.72%) |
Mar 21, 2002 | 35.23 | 35.28 | 33.89 | 34.27 | 2,634,158 | -1.09(-3.09%) |
Mar 20, 2002 | 35.66 | 35.73 | 35.24 | 35.37 | 1,061,968 | -0.29(-0.82%) |
Mar 19, 2002 | 35.51 | 36.04 | 35.40 | 35.66 | 1,149,056 | +0.43(+1.22%) |
Mar 18, 2002 | 35.62 | 36.29 | 34.94 | 35.23 | 1,793,035 | -0.39(-1.10%) |
Mar 15, 2002 | 35.46 | 35.91 | 34.64 | 35.62 | 3,403,259 | +0.15(+0.43%) |
Mar 14, 2002 | 34.18 | 35.60 | 34.07 | 35.47 | 3,695,575 | +1.56(+4.61%) |
Mar 13, 2002 | 34.18 | 34.25 | 33.74 | 33.91 | 1,277,301 | -0.65(-1.89%) |
Mar 12, 2002 | 34.23 | 34.66 | 34.01 | 34.56 | 1,104,042 | -0.01(-0.03%) |
Mar 11, 2002 | 34.62 | 34.67 | 34.15 | 34.57 | 1,130,500 | +0.20(+0.59%) |
Mar 08, 2002 | 35.38 | 35.51 | 34.23 | 34.37 | 1,964,824 | -0.71(-2.03%) |
Mar 07, 2002 | 34.84 | 35.13 | 34.70 | 35.08 | 3,270,053 | +0.25(+0.72%) |
Mar 06, 2002 | 34.13 | 34.95 | 34.02 | 34.83 | 2,432,054 | +0.65(+1.89%) |
Mar 05, 2002 | 35.38 | 35.38 | 34.18 | 34.19 | 2,543,763 | -1.33(-3.74%) |
Mar 04, 2002 | 33.88 | 35.60 | 33.88 | 35.51 | 4,731,270 | +1.64(+4.85%) |