Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 35.70 | 36.28 | 35.56 | 35.96 | 1,803,385 | +0.57(+1.61%) |
May 28, 2002 | 35.70 | 35.81 | 35.16 | 35.39 | 1,012,801 | -0.29(-0.82%) |
May 27, 2002 | 35.74 | 35.98 | 35.59 | 35.68 | 1,032,544 | +0.00(+0.00%) |
May 24, 2002 | 35.74 | 35.98 | 35.59 | 35.68 | 1,032,256 | -0.19(-0.54%) |
May 23, 2002 | 35.79 | 36.01 | 35.54 | 35.88 | 1,081,109 | +0.33(+0.94%) |
May 22, 2002 | 35.65 | 35.79 | 35.15 | 35.54 | 1,214,122 | -0.07(-0.19%) |
May 21, 2002 | 36.04 | 36.70 | 35.60 | 35.61 | 1,042,776 | -0.39(-1.08%) |
May 20, 2002 | 36.66 | 36.66 | 35.92 | 36.00 | 861,630 | -0.55(-1.50%) |
May 17, 2002 | 36.50 | 37.10 | 36.50 | 36.55 | 1,598,750 | +0.19(+0.52%) |
May 16, 2002 | 36.35 | 36.74 | 36.11 | 36.36 | 887,426 | +0.14(+0.38%) |
May 15, 2002 | 35.52 | 36.77 | 35.48 | 36.22 | 1,190,776 | +0.50(+1.40%) |
May 14, 2002 | 35.31 | 36.18 | 35.31 | 35.72 | 2,364,980 | +0.67(+1.92%) |
May 13, 2002 | 35.06 | 35.40 | 34.96 | 35.05 | 1,578,142 | -0.07(-0.20%) |
May 10, 2002 | 35.99 | 36.11 | 35.06 | 35.12 | 1,143,364 | -0.80(-2.22%) |
May 09, 2002 | 36.49 | 36.50 | 35.77 | 35.92 | 1,003,290 | -0.66(-1.80%) |
May 08, 2002 | 34.77 | 36.76 | 34.77 | 36.58 | 2,518,601 | +1.88(+5.42%) |
May 07, 2002 | 34.92 | 35.74 | 34.70 | 34.70 | 1,719,514 | -0.09(-0.26%) |
May 06, 2002 | 36.22 | 36.26 | 34.78 | 34.79 | 2,202,857 | -1.42(-3.91%) |
May 03, 2002 | 37.28 | 37.42 | 35.92 | 36.20 | 2,063,503 | -1.12(-3.01%) |
May 02, 2002 | 36.71 | 37.33 | 36.46 | 37.33 | 1,806,556 | +0.70(+1.91%) |
May 01, 2002 | 36.75 | 36.85 | 35.84 | 36.62 | 1,799,062 | -0.24(-0.64%) |
Apr 30, 2002 | 36.12 | 37.03 | 35.99 | 36.86 | 1,594,283 | +0.77(+2.13%) |
Apr 29, 2002 | 36.81 | 36.83 | 36.06 | 36.09 | 1,410,543 | -0.71(-1.94%) |
Apr 26, 2002 | 36.74 | 37.06 | 36.67 | 36.81 | 1,380,857 | +0.05(+0.13%) |
Apr 25, 2002 | 36.74 | 37.17 | 36.36 | 36.76 | 1,994,907 | -0.03(-0.08%) |
Apr 24, 2002 | 36.33 | 37.18 | 36.16 | 36.78 | 2,292,925 | +0.72(+2.00%) |
Apr 23, 2002 | 36.47 | 37.09 | 36.05 | 36.06 | 3,703,757 | -0.31(-0.86%) |
Apr 22, 2002 | 37.24 | 37.30 | 36.26 | 36.38 | 3,235,257 | -0.92(-2.47%) |
Apr 19, 2002 | 38.17 | 38.23 | 37.24 | 37.30 | 2,906,399 | -0.83(-2.18%) |
Apr 18, 2002 | 38.67 | 39.16 | 37.78 | 38.13 | 3,488,313 | -0.70(-1.80%) |
Apr 17, 2002 | 38.47 | 38.89 | 37.66 | 38.83 | 2,276,785 | +0.32(+0.83%) |
Apr 16, 2002 | 38.86 | 39.31 | 38.10 | 38.51 | 4,205,835 | -0.24(-0.61%) |
Apr 15, 2002 | 40.14 | 40.28 | 38.73 | 38.75 | 3,180,207 | -1.62(-4.01%) |
Apr 12, 2002 | 39.90 | 40.80 | 39.89 | 40.37 | 1,303,902 | +0.53(+1.32%) |
Apr 11, 2002 | 41.15 | 41.22 | 39.73 | 39.84 | 1,352,035 | -1.44(-3.48%) |
Apr 10, 2002 | 41.34 | 41.67 | 41.08 | 41.27 | 1,159,072 | -0.01(-0.03%) |
Apr 09, 2002 | 40.66 | 41.36 | 40.52 | 41.29 | 1,577,566 | +0.78(+1.92%) |
Apr 08, 2002 | 40.14 | 40.67 | 39.96 | 40.51 | 879,356 | +0.06(+0.15%) |
Apr 05, 2002 | 40.18 | 40.75 | 40.11 | 40.45 | 1,237,900 | +0.28(+0.71%) |
Apr 04, 2002 | 40.29 | 40.52 | 39.90 | 40.16 | 1,144,661 | -0.18(-0.45%) |
Apr 03, 2002 | 41.37 | 41.43 | 40.19 | 40.34 | 1,493,118 | -1.08(-2.60%) |
Apr 02, 2002 | 41.22 | 41.52 | 41.00 | 41.42 | 1,289,923 | +0.08(+0.20%) |
Apr 01, 2002 | 41.52 | 41.54 | 40.48 | 41.34 | 922,012 | -0.37(-0.90%) |
Mar 29, 2002 | 42.16 | 42.28 | 41.51 | 41.71 | 1,390,800 | +0.00(+0.00%) |
Mar 28, 2002 | 42.16 | 42.28 | 41.51 | 41.71 | 1,389,359 | -0.44(-1.05%) |
Mar 27, 2002 | 41.41 | 42.21 | 41.15 | 42.16 | 1,065,113 | +0.79(+1.91%) |
Mar 26, 2002 | 40.81 | 41.66 | 40.75 | 41.36 | 970,000 | +0.56(+1.38%) |
Mar 25, 2002 | 41.41 | 41.41 | 40.80 | 40.80 | 938,440 | -0.73(-1.75%) |
Mar 22, 2002 | 41.75 | 41.75 | 41.18 | 41.53 | 1,185,300 | -0.21(-0.50%) |
Mar 21, 2002 | 41.95 | 42.02 | 41.36 | 41.74 | 1,597,597 | -0.14(-0.33%) |
Mar 20, 2002 | 42.34 | 42.36 | 41.56 | 41.88 | 1,385,180 | -0.64(-1.50%) |
Mar 19, 2002 | 41.89 | 42.55 | 41.78 | 42.52 | 1,443,832 | +0.69(+1.64%) |
Mar 18, 2002 | 42.20 | 42.29 | 41.20 | 41.83 | 1,233,433 | -0.41(-0.97%) |
Mar 15, 2002 | 41.29 | 42.24 | 41.01 | 42.24 | 1,709,426 | +1.15(+2.80%) |
Mar 14, 2002 | 41.07 | 41.35 | 40.57 | 41.09 | 1,354,052 | +0.01(+0.03%) |
Mar 13, 2002 | 42.05 | 42.05 | 40.80 | 41.07 | 1,545,285 | -1.08(-2.55%) |
Mar 12, 2002 | 42.09 | 42.35 | 41.67 | 42.15 | 1,776,725 | -0.47(-1.11%) |
Mar 11, 2002 | 41.63 | 42.81 | 41.59 | 42.62 | 1,354,484 | +1.03(+2.49%) |
Mar 08, 2002 | 41.36 | 41.81 | 41.34 | 41.59 | 2,030,646 | +0.58(+1.40%) |
Mar 07, 2002 | 41.14 | 41.68 | 40.61 | 41.01 | 1,453,776 | -0.03(-0.08%) |
Mar 06, 2002 | 40.00 | 41.13 | 39.95 | 41.05 | 1,438,356 | +0.92(+2.30%) |
Mar 05, 2002 | 38.93 | 40.42 | 38.77 | 40.12 | 2,868,355 | +1.21(+3.10%) |
Mar 04, 2002 | 37.89 | 39.10 | 37.80 | 38.91 | 2,506,063 | +1.17(+3.09%) |