Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 36.00 | 36.03 | 33.92 | 33.98 | 20,468,370 | -2.84(-7.71%) |
May 28, 2002 | 36.35 | 37.09 | 35.60 | 36.82 | 12,138,203 | +0.64(+1.77%) |
May 27, 2002 | 37.14 | 37.74 | 36.15 | 36.18 | 14,907,543 | +0.00(+0.00%) |
May 24, 2002 | 37.14 | 37.74 | 36.15 | 36.18 | 14,792,195 | -1.42(-3.78%) |
May 23, 2002 | 35.64 | 37.81 | 35.12 | 37.60 | 18,391,118 | +2.33(+6.62%) |
May 22, 2002 | 34.14 | 35.49 | 34.14 | 35.27 | 14,409,990 | +0.56(+1.60%) |
May 21, 2002 | 35.67 | 36.07 | 34.55 | 34.71 | 14,680,911 | -0.81(-2.29%) |
May 20, 2002 | 35.69 | 36.19 | 35.25 | 35.52 | 14,647,274 | -0.64(-1.78%) |
May 17, 2002 | 36.18 | 36.67 | 35.02 | 36.17 | 16,844,078 | +0.24(+0.68%) |
May 16, 2002 | 36.45 | 36.46 | 35.25 | 35.92 | 14,100,946 | -0.71(-1.95%) |
May 15, 2002 | 36.42 | 37.49 | 36.13 | 36.64 | 17,634,136 | -0.31(-0.85%) |
May 14, 2002 | 35.47 | 36.97 | 35.42 | 36.95 | 28,346,112 | +2.73(+7.99%) |
May 13, 2002 | 32.80 | 34.27 | 32.43 | 34.22 | 17,265,666 | +1.64(+5.04%) |
May 10, 2002 | 34.18 | 34.20 | 32.41 | 32.58 | 21,532,854 | -1.38(-4.06%) |
May 09, 2002 | 34.93 | 35.35 | 33.95 | 33.95 | 16,065,651 | -1.11(-3.17%) |
May 08, 2002 | 33.82 | 35.47 | 33.68 | 35.07 | 19,529,464 | +1.86(+5.61%) |
May 07, 2002 | 33.17 | 34.05 | 32.69 | 33.21 | 24,562,464 | -0.19(-0.58%) |
May 06, 2002 | 34.72 | 35.07 | 33.14 | 33.40 | 20,799,278 | -1.42(-4.08%) |
May 03, 2002 | 35.89 | 35.92 | 34.08 | 34.82 | 28,183,672 | -1.08(-3.02%) |
May 02, 2002 | 36.62 | 37.17 | 35.87 | 35.90 | 17,199,794 | -0.86(-2.33%) |
May 01, 2002 | 37.69 | 37.75 | 36.54 | 36.76 | 16,832,724 | -0.97(-2.57%) |
Apr 30, 2002 | 36.87 | 38.06 | 36.35 | 37.73 | 18,859,240 | +0.71(+1.93%) |
Apr 29, 2002 | 38.42 | 38.60 | 36.74 | 37.02 | 26,151,410 | -1.40(-3.64%) |
Apr 26, 2002 | 40.16 | 40.49 | 38.04 | 38.41 | 23,471,770 | -0.97(-2.46%) |
Apr 25, 2002 | 39.96 | 40.70 | 39.32 | 39.38 | 16,459,770 | -0.65(-1.62%) |
Apr 24, 2002 | 39.57 | 40.51 | 39.46 | 40.03 | 15,353,659 | +0.97(+2.48%) |
Apr 23, 2002 | 39.27 | 39.93 | 38.96 | 39.06 | 18,727,772 | -0.91(-2.27%) |
Apr 22, 2002 | 40.32 | 40.42 | 39.60 | 39.97 | 10,787,660 | -0.57(-1.41%) |
Apr 19, 2002 | 41.53 | 41.59 | 40.35 | 40.54 | 10,917,024 | -0.50(-1.22%) |
Apr 18, 2002 | 40.14 | 41.13 | 40.06 | 41.04 | 11,011,069 | +0.77(+1.91%) |
Apr 17, 2002 | 41.27 | 41.45 | 39.99 | 40.27 | 10,481,980 | -0.93(-2.27%) |
Apr 16, 2002 | 40.77 | 41.27 | 40.43 | 41.20 | 9,086,167 | +0.64(+1.58%) |
Apr 15, 2002 | 41.02 | 41.36 | 40.06 | 40.56 | 11,423,127 | -0.26(-0.63%) |
Apr 12, 2002 | 41.04 | 41.23 | 40.53 | 40.82 | 8,448,458 | +0.03(+0.07%) |
Apr 11, 2002 | 41.70 | 42.37 | 40.73 | 40.79 | 13,893,936 | -1.05(-2.51%) |
Apr 10, 2002 | 40.92 | 41.88 | 40.85 | 41.84 | 16,097,187 | +1.63(+4.05%) |
Apr 09, 2002 | 42.10 | 42.12 | 39.90 | 40.21 | 23,403,094 | -1.88(-4.46%) |
Apr 08, 2002 | 41.10 | 42.13 | 40.83 | 42.09 | 15,894,101 | +0.55(+1.32%) |
Apr 05, 2002 | 42.27 | 42.62 | 41.45 | 41.54 | 12,763,158 | -0.54(-1.27%) |
Apr 04, 2002 | 42.67 | 43.11 | 42.01 | 42.07 | 13,916,501 | -0.69(-1.62%) |
Apr 03, 2002 | 42.87 | 43.21 | 42.24 | 42.77 | 11,422,286 | +0.14(+0.32%) |
Apr 02, 2002 | 43.52 | 43.83 | 42.63 | 42.63 | 9,811,614 | -1.17(-2.67%) |
Apr 01, 2002 | 42.40 | 43.87 | 42.35 | 43.80 | 11,325,298 | +1.22(+2.87%) |
Mar 29, 2002 | 43.43 | 43.49 | 42.50 | 42.58 | 12,466,167 | +0.00(+0.00%) |
Mar 28, 2002 | 43.43 | 43.49 | 42.50 | 42.58 | 12,454,955 | -0.83(-1.92%) |
Mar 27, 2002 | 43.02 | 43.80 | 42.89 | 43.42 | 11,043,585 | +0.16(+0.36%) |
Mar 26, 2002 | 42.97 | 43.51 | 42.85 | 43.26 | 11,454,242 | +0.18(+0.41%) |
Mar 25, 2002 | 44.20 | 44.22 | 43.06 | 43.08 | 11,605,470 | -1.01(-2.30%) |
Mar 22, 2002 | 44.10 | 44.58 | 43.73 | 44.09 | 12,017,248 | -0.31(-0.71%) |
Mar 21, 2002 | 43.58 | 44.41 | 43.24 | 44.41 | 11,272,179 | +0.84(+1.93%) |
Mar 20, 2002 | 44.23 | 44.41 | 43.57 | 43.57 | 11,424,389 | -0.89(-2.01%) |
Mar 19, 2002 | 44.63 | 44.91 | 44.14 | 44.46 | 11,007,425 | -0.12(-0.27%) |
Mar 18, 2002 | 44.09 | 44.68 | 43.95 | 44.58 | 11,951,375 | +0.76(+1.74%) |
Mar 15, 2002 | 42.89 | 43.86 | 42.81 | 43.82 | 13,957,006 | +0.83(+1.93%) |
Mar 14, 2002 | 42.63 | 43.51 | 42.62 | 42.99 | 11,446,673 | +0.28(+0.65%) |
Mar 13, 2002 | 42.87 | 43.16 | 42.15 | 42.71 | 11,292,922 | +0.19(+0.45%) |
Mar 12, 2002 | 42.04 | 42.60 | 41.74 | 42.52 | 8,068,495 | +0.14(+0.32%) |
Mar 11, 2002 | 42.40 | 42.72 | 42.03 | 42.38 | 11,618,224 | -0.23(-0.54%) |
Mar 08, 2002 | 42.98 | 42.99 | 41.91 | 42.61 | 12,341,569 | -0.06(-0.13%) |
Mar 07, 2002 | 42.79 | 43.23 | 42.25 | 42.67 | 12,971,289 | -0.56(-1.30%) |
Mar 06, 2002 | 42.23 | 43.24 | 42.02 | 43.23 | 17,216,192 | +1.18(+2.80%) |
Mar 05, 2002 | 42.41 | 42.99 | 41.75 | 42.05 | 12,108,490 | -0.67(-1.57%) |
Mar 04, 2002 | 42.10 | 42.74 | 42.02 | 42.72 | 18,318,658 | +0.96(+2.31%) |