Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 38.06 | 38.30 | 37.87 | 38.30 | 6,226,366 | +1.32(+3.57%) |
May 28, 2002 | 37.14 | 37.14 | 36.80 | 36.98 | 2,229,895 | -0.06(-0.15%) |
May 27, 2002 | 36.98 | 37.23 | 36.95 | 37.04 | 1,147,816 | +0.00(+0.00%) |
May 24, 2002 | 36.98 | 37.23 | 36.95 | 37.04 | 1,147,816 | -0.03(-0.07%) |
May 23, 2002 | 36.92 | 37.10 | 36.63 | 37.06 | 1,611,294 | +0.11(+0.31%) |
May 22, 2002 | 36.84 | 36.95 | 36.78 | 36.95 | 1,832,156 | -0.01(-0.03%) |
May 21, 2002 | 37.32 | 37.36 | 36.79 | 36.96 | 2,000,521 | -0.43(-1.14%) |
May 20, 2002 | 37.65 | 37.76 | 37.30 | 37.39 | 1,481,552 | -0.39(-1.02%) |
May 17, 2002 | 37.71 | 37.88 | 37.49 | 37.77 | 1,546,817 | -0.02(-0.05%) |
May 16, 2002 | 37.83 | 37.88 | 37.64 | 37.79 | 908,038 | -0.08(-0.20%) |
May 15, 2002 | 37.77 | 37.87 | 37.57 | 37.87 | 1,604,515 | +0.06(+0.17%) |
May 14, 2002 | 37.57 | 37.87 | 37.57 | 37.81 | 1,530,264 | +0.39(+1.03%) |
May 13, 2002 | 37.24 | 37.48 | 37.24 | 37.42 | 1,203,938 | +0.16(+0.43%) |
May 10, 2002 | 37.06 | 37.38 | 37.06 | 37.26 | 29,653,118 | +0.20(+0.55%) |
May 09, 2002 | 37.60 | 37.77 | 37.03 | 37.06 | 4,652,434 | -0.80(-2.11%) |
May 08, 2002 | 37.47 | 37.86 | 37.47 | 37.86 | 1,623,591 | +0.40(+1.07%) |
May 07, 2002 | 37.90 | 37.91 | 37.41 | 37.46 | 1,866,522 | -0.34(-0.89%) |
May 06, 2002 | 38.03 | 38.24 | 37.74 | 37.79 | 1,211,190 | -0.33(-0.87%) |
May 03, 2002 | 37.96 | 38.19 | 37.88 | 38.12 | 1,794,478 | +0.11(+0.28%) |
May 02, 2002 | 37.81 | 38.05 | 37.81 | 38.02 | 1,493,533 | +0.05(+0.13%) |
May 01, 2002 | 38.09 | 38.13 | 37.73 | 37.96 | 2,871,828 | -0.12(-0.32%) |
Apr 30, 2002 | 37.98 | 38.09 | 37.69 | 38.09 | 2,778,817 | +0.20(+0.52%) |
Apr 29, 2002 | 38.57 | 38.57 | 37.77 | 37.89 | 3,847,653 | -0.43(-1.13%) |
Apr 26, 2002 | 38.29 | 38.43 | 38.16 | 38.32 | 1,575,036 | +0.12(+0.32%) |
Apr 25, 2002 | 38.02 | 38.26 | 37.96 | 38.20 | 1,843,821 | +0.18(+0.48%) |
Apr 24, 2002 | 38.50 | 38.52 | 37.91 | 38.02 | 1,880,710 | -0.30(-0.79%) |
Apr 23, 2002 | 38.63 | 38.68 | 38.28 | 38.32 | 2,007,457 | -0.30(-0.79%) |
Apr 22, 2002 | 38.72 | 38.85 | 38.57 | 38.62 | 1,511,189 | -0.35(-0.90%) |
Apr 19, 2002 | 38.69 | 39.04 | 38.64 | 38.97 | 2,120,174 | +0.27(+0.69%) |
Apr 18, 2002 | 38.69 | 38.99 | 38.54 | 38.71 | 2,965,469 | +0.08(+0.20%) |
Apr 17, 2002 | 38.68 | 38.79 | 38.46 | 38.63 | 2,048,603 | -0.03(-0.08%) |
Apr 16, 2002 | 38.31 | 38.69 | 38.29 | 38.66 | 2,402,359 | +0.38(+0.99%) |
Apr 15, 2002 | 38.28 | 38.42 | 38.12 | 38.28 | 1,218,915 | -0.23(-0.59%) |
Apr 12, 2002 | 38.40 | 38.67 | 38.33 | 38.51 | 2,821,696 | +0.21(+0.55%) |
Apr 11, 2002 | 38.47 | 38.54 | 38.16 | 38.30 | 1,485,651 | -0.27(-0.71%) |
Apr 10, 2002 | 38.59 | 38.68 | 38.33 | 38.57 | 31,529 | +0.15(+0.38%) |
Apr 09, 2002 | 38.37 | 38.47 | 38.16 | 38.43 | 1,541,773 | +0.17(+0.45%) |
Apr 08, 2002 | 38.38 | 38.38 | 38.07 | 38.26 | 1,913,658 | -0.25(-0.64%) |
Apr 05, 2002 | 38.38 | 38.57 | 38.31 | 38.50 | 2,357,273 | +0.20(+0.51%) |
Apr 04, 2002 | 37.87 | 38.38 | 37.76 | 38.31 | 3,131,470 | +0.44(+1.16%) |
Apr 03, 2002 | 37.93 | 37.93 | 37.60 | 37.87 | 3,112,868 | -0.06(-0.17%) |
Apr 02, 2002 | 38.25 | 38.26 | 37.91 | 37.93 | 2,319,911 | -0.48(-1.24%) |
Apr 01, 2002 | 38.35 | 38.41 | 38.10 | 38.41 | 472,936 | -0.16(-0.41%) |
Mar 29, 2002 | 38.55 | 38.66 | 38.47 | 38.57 | 1,985,702 | +0.00(+0.00%) |
Mar 28, 2002 | 38.55 | 38.66 | 38.47 | 38.57 | 1,985,229 | +0.17(+0.45%) |
Mar 27, 2002 | 38.22 | 38.46 | 38.10 | 38.40 | 1,783,758 | +0.20(+0.51%) |
Mar 26, 2002 | 38.34 | 38.53 | 38.10 | 38.20 | 2,746,184 | -0.27(-0.69%) |
Mar 25, 2002 | 38.43 | 38.69 | 38.39 | 38.47 | 3,360,371 | -0.04(-0.10%) |
Mar 22, 2002 | 38.12 | 38.59 | 38.00 | 38.50 | 2,399,995 | +0.29(+0.75%) |
Mar 21, 2002 | 38.35 | 38.41 | 37.94 | 38.22 | 2,669,411 | -0.13(-0.35%) |
Mar 20, 2002 | 38.38 | 38.48 | 38.19 | 38.35 | 2,656,011 | +0.01(+0.02%) |
Mar 19, 2002 | 38.55 | 38.56 | 38.20 | 38.35 | 1,843,348 | -0.08(-0.21%) |
Mar 18, 2002 | 38.40 | 38.50 | 38.26 | 38.43 | 2,018,808 | +0.16(+0.41%) |
Mar 15, 2002 | 38.31 | 38.34 | 37.96 | 38.27 | 2,860,162 | +0.26(+0.68%) |
Mar 14, 2002 | 38.03 | 38.12 | 37.93 | 38.01 | 1,486,281 | -0.01(-0.02%) |
Mar 13, 2002 | 38.06 | 38.07 | 37.81 | 38.02 | 2,076,979 | -0.10(-0.25%) |
Mar 12, 2002 | 38.11 | 38.28 | 38.00 | 38.11 | 2,360,741 | +0.00(+0.00%) |
Mar 11, 2002 | 38.69 | 38.69 | 38.10 | 38.11 | 1,872,986 | -0.58(-1.51%) |
Mar 08, 2002 | 38.19 | 38.85 | 38.17 | 38.69 | 4,673,401 | +0.63(+1.67%) |
Mar 07, 2002 | 38.06 | 38.17 | 37.93 | 38.06 | 5,664,991 | +0.39(+1.04%) |
Mar 06, 2002 | 37.74 | 38.00 | 37.67 | 37.67 | 2,685,964 | +0.08(+0.20%) |
Mar 05, 2002 | 37.90 | 37.96 | 37.59 | 37.59 | 3,783,807 | -0.46(-1.22%) |
Mar 04, 2002 | 37.71 | 38.05 | 37.43 | 38.05 | 4,429,050 | +0.63(+1.68%) |