Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 35.30 | 35.43 | 34.72 | 34.98 | 2,957,700 | -0.17(-0.48%) |
May 30, 2002 | 35.10 | 35.50 | 34.49 | 35.15 | 3,238,300 | -0.15(-0.42%) |
May 29, 2002 | 35.40 | 35.60 | 34.92 | 35.30 | 1,943,000 | -0.10(-0.28%) |
May 28, 2002 | 35.94 | 35.94 | 35.10 | 35.40 | 1,801,600 | -0.18(-0.51%) |
May 27, 2002 | 35.95 | 35.99 | 35.55 | 35.58 | 1,666,600 | +0.00(+0.00%) |
May 24, 2002 | 35.95 | 35.99 | 35.55 | 35.58 | 1,666,600 | -0.32(-0.89%) |
May 23, 2002 | 35.70 | 36.09 | 35.46 | 35.90 | 2,253,200 | +0.45(+1.27%) |
May 22, 2002 | 35.60 | 35.60 | 35.05 | 35.45 | 2,122,700 | -0.15(-0.42%) |
May 21, 2002 | 35.39 | 35.79 | 35.24 | 35.60 | 3,058,700 | +0.22(+0.62%) |
May 20, 2002 | 35.50 | 35.50 | 35.10 | 35.38 | 3,033,500 | -0.28(-0.79%) |
May 17, 2002 | 35.85 | 35.85 | 35.19 | 35.66 | 3,267,000 | -0.19(-0.53%) |
May 16, 2002 | 36.23 | 36.50 | 35.78 | 35.85 | 2,583,000 | -0.22(-0.61%) |
May 15, 2002 | 36.25 | 36.85 | 35.96 | 36.07 | 3,368,300 | -0.18(-0.50%) |
May 14, 2002 | 35.75 | 36.40 | 35.60 | 36.25 | 2,571,400 | +0.90(+2.55%) |
May 13, 2002 | 35.14 | 35.44 | 34.60 | 35.35 | 2,113,700 | +0.36(+1.03%) |
May 10, 2002 | 35.05 | 35.23 | 34.84 | 34.99 | 1,960,400 | +0.09(+0.26%) |
May 09, 2002 | 35.00 | 35.35 | 34.81 | 34.90 | 2,148,300 | -0.10(-0.29%) |
May 08, 2002 | 35.35 | 35.55 | 34.92 | 35.00 | 3,636,900 | +0.57(+1.66%) |
May 07, 2002 | 34.10 | 34.73 | 34.03 | 34.43 | 3,360,900 | +0.33(+0.97%) |
May 06, 2002 | 34.68 | 34.75 | 33.87 | 34.10 | 2,800,400 | -0.57(-1.64%) |
May 03, 2002 | 34.43 | 34.85 | 34.19 | 34.67 | 3,289,100 | +0.24(+0.70%) |
May 02, 2002 | 34.00 | 34.45 | 33.70 | 34.43 | 2,765,500 | +0.43(+1.26%) |
May 01, 2002 | 34.00 | 34.65 | 33.21 | 34.00 | 3,938,600 | -0.03(-0.09%) |
Apr 30, 2002 | 33.20 | 34.24 | 33.20 | 34.03 | 5,374,100 | +0.13(+0.38%) |
Apr 29, 2002 | 34.55 | 34.64 | 33.38 | 33.90 | 4,048,000 | -0.74(-2.14%) |
Apr 26, 2002 | 35.00 | 35.31 | 34.45 | 34.64 | 2,850,300 | -0.28(-0.80%) |
Apr 25, 2002 | 34.28 | 34.95 | 34.02 | 34.92 | 4,697,600 | -0.07(-0.20%) |
Apr 24, 2002 | 35.70 | 35.90 | 34.64 | 34.99 | 3,682,000 | -0.69(-1.93%) |
Apr 23, 2002 | 35.71 | 35.96 | 35.37 | 35.68 | 3,680,900 | -0.03(-0.08%) |
Apr 22, 2002 | 37.40 | 37.41 | 35.55 | 35.71 | 3,829,000 | -1.77(-4.72%) |
Apr 19, 2002 | 37.70 | 37.78 | 37.21 | 37.48 | 2,743,200 | +0.04(+0.11%) |
Apr 18, 2002 | 37.55 | 37.78 | 37.12 | 37.44 | 3,176,200 | -0.22(-0.58%) |
Apr 17, 2002 | 38.00 | 38.00 | 37.30 | 37.66 | 3,357,800 | +0.08(+0.21%) |
Apr 16, 2002 | 37.50 | 37.74 | 37.18 | 37.58 | 3,657,500 | +0.87(+2.37%) |
Apr 15, 2002 | 37.12 | 37.16 | 36.71 | 36.71 | 4,362,000 | -0.62(-1.66%) |
Apr 12, 2002 | 38.05 | 38.29 | 37.26 | 37.33 | 2,510,600 | -0.67(-1.76%) |
Apr 11, 2002 | 38.35 | 39.09 | 37.35 | 38.00 | 3,435,100 | -0.35(-0.91%) |
Apr 10, 2002 | 37.44 | 38.55 | 37.41 | 38.35 | 3,347,700 | +0.97(+2.59%) |
Apr 09, 2002 | 37.85 | 37.88 | 37.11 | 37.38 | 2,915,300 | -0.48(-1.27%) |
Apr 08, 2002 | 37.17 | 37.94 | 36.87 | 37.86 | 3,091,100 | -0.14(-0.37%) |
Apr 05, 2002 | 37.30 | 38.10 | 37.29 | 38.00 | 4,784,600 | +1.12(+3.04%) |
Apr 04, 2002 | 36.62 | 36.99 | 36.05 | 36.88 | 4,196,000 | -0.37(-0.99%) |
Apr 03, 2002 | 38.00 | 38.16 | 36.95 | 37.25 | 3,714,100 | -0.66(-1.74%) |
Apr 02, 2002 | 37.53 | 38.01 | 37.18 | 37.91 | 3,212,700 | +0.27(+0.72%) |
Apr 01, 2002 | 37.74 | 37.81 | 36.90 | 37.64 | 2,135,800 | -0.10(-0.26%) |
Mar 29, 2002 | 37.97 | 38.12 | 37.74 | 37.74 | 2,689,900 | +0.00(+0.00%) |
Mar 28, 2002 | 37.97 | 38.12 | 37.74 | 37.74 | 2,689,900 | -0.05(-0.13%) |
Mar 27, 2002 | 37.95 | 38.10 | 37.59 | 37.79 | 3,065,800 | -0.05(-0.13%) |
Mar 26, 2002 | 36.75 | 37.95 | 36.70 | 37.84 | 3,807,100 | +1.09(+2.97%) |
Mar 25, 2002 | 37.30 | 37.59 | 36.70 | 36.75 | 2,645,700 | -0.31(-0.84%) |
Mar 22, 2002 | 37.74 | 37.81 | 36.60 | 37.06 | 4,372,900 | -0.68(-1.80%) |
Mar 21, 2002 | 38.20 | 38.25 | 37.30 | 37.74 | 3,037,600 | -0.51(-1.33%) |
Mar 20, 2002 | 38.75 | 38.76 | 38.20 | 38.25 | 2,493,300 | -0.54(-1.39%) |
Mar 19, 2002 | 39.20 | 39.30 | 38.50 | 38.79 | 3,275,700 | -0.20(-0.51%) |
Mar 18, 2002 | 39.28 | 39.50 | 38.51 | 38.99 | 2,435,100 | -0.04(-0.10%) |
Mar 15, 2002 | 38.65 | 39.08 | 38.33 | 39.03 | 4,394,800 | +0.54(+1.40%) |
Mar 14, 2002 | 38.30 | 38.90 | 38.11 | 38.49 | 2,650,700 | +0.14(+0.37%) |
Mar 13, 2002 | 38.50 | 38.85 | 38.25 | 38.35 | 3,241,400 | -0.57(-1.46%) |
Mar 12, 2002 | 38.00 | 39.25 | 37.78 | 38.92 | 3,316,700 | +0.67(+1.75%) |
Mar 11, 2002 | 38.45 | 38.49 | 37.85 | 38.25 | 4,195,800 | -0.03(-0.08%) |
Mar 08, 2002 | 39.50 | 39.75 | 37.80 | 38.28 | 6,247,500 | -1.00(-2.55%) |
Mar 07, 2002 | 39.60 | 39.63 | 38.62 | 39.28 | 3,847,800 | -0.16(-0.41%) |
Mar 06, 2002 | 38.31 | 39.70 | 38.31 | 39.44 | 3,435,000 | +1.01(+2.63%) |
Mar 05, 2002 | 39.55 | 39.55 | 38.35 | 38.43 | 4,101,000 | -1.13(-2.86%) |
Mar 04, 2002 | 37.99 | 39.70 | 37.96 | 39.56 | 5,196,400 | +1.64(+4.32%) |