Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 38.48 | 38.73 | 38.29 | 38.73 | 6,157,820 | +1.33(+3.57%) |
May 28, 2002 | 37.55 | 37.55 | 37.21 | 37.39 | 2,205,346 | -0.06(-0.15%) |
May 27, 2002 | 37.39 | 37.64 | 37.36 | 37.45 | 1,135,180 | +0.00(+0.00%) |
May 24, 2002 | 37.39 | 37.64 | 37.36 | 37.45 | 1,135,180 | -0.03(-0.07%) |
May 23, 2002 | 37.33 | 37.51 | 37.04 | 37.48 | 1,593,555 | +0.12(+0.31%) |
May 22, 2002 | 37.25 | 37.36 | 37.19 | 37.36 | 1,811,985 | -0.01(-0.03%) |
May 21, 2002 | 37.74 | 37.78 | 37.20 | 37.37 | 1,978,497 | -0.43(-1.14%) |
May 20, 2002 | 38.07 | 38.18 | 37.71 | 37.80 | 1,465,241 | -0.39(-1.02%) |
May 17, 2002 | 38.13 | 38.30 | 37.91 | 38.20 | 1,529,788 | -0.02(-0.05%) |
May 16, 2002 | 38.25 | 38.30 | 38.05 | 38.21 | 898,041 | -0.08(-0.20%) |
May 15, 2002 | 38.20 | 38.29 | 37.98 | 38.29 | 1,586,851 | +0.06(+0.17%) |
May 14, 2002 | 37.99 | 38.29 | 37.99 | 38.23 | 1,513,418 | +0.39(+1.03%) |
May 13, 2002 | 37.65 | 37.89 | 37.65 | 37.84 | 1,190,684 | +0.16(+0.43%) |
May 10, 2002 | 37.48 | 37.80 | 37.48 | 37.68 | 29,326,666 | +0.21(+0.55%) |
May 09, 2002 | 38.02 | 38.20 | 37.44 | 37.47 | 4,601,215 | -0.81(-2.11%) |
May 08, 2002 | 37.89 | 38.28 | 37.89 | 38.28 | 1,605,716 | +0.40(+1.07%) |
May 07, 2002 | 38.32 | 38.34 | 37.82 | 37.87 | 1,845,974 | -0.34(-0.89%) |
May 06, 2002 | 38.46 | 38.66 | 38.16 | 38.21 | 1,197,856 | -0.33(-0.87%) |
May 03, 2002 | 38.39 | 38.61 | 38.30 | 38.55 | 1,774,723 | +0.11(+0.28%) |
May 02, 2002 | 38.23 | 38.48 | 38.23 | 38.44 | 1,477,091 | +0.05(+0.13%) |
May 01, 2002 | 38.51 | 38.55 | 38.15 | 38.39 | 2,840,212 | -0.12(-0.32%) |
Apr 30, 2002 | 38.40 | 38.51 | 38.11 | 38.51 | 2,748,225 | +0.20(+0.52%) |
Apr 29, 2002 | 39.00 | 39.00 | 38.20 | 38.31 | 3,805,294 | -0.44(-1.13%) |
Apr 26, 2002 | 38.71 | 38.86 | 38.58 | 38.75 | 1,557,696 | +0.12(+0.32%) |
Apr 25, 2002 | 38.44 | 38.68 | 38.39 | 38.62 | 1,823,523 | +0.19(+0.48%) |
Apr 24, 2002 | 38.93 | 38.95 | 38.33 | 38.44 | 1,860,005 | -0.31(-0.79%) |
Apr 23, 2002 | 39.06 | 39.11 | 38.70 | 38.75 | 1,985,357 | -0.31(-0.79%) |
Apr 22, 2002 | 39.15 | 39.28 | 39.00 | 39.05 | 1,494,553 | -0.35(-0.90%) |
Apr 19, 2002 | 39.13 | 39.48 | 39.07 | 39.41 | 2,096,833 | +0.27(+0.69%) |
Apr 18, 2002 | 39.13 | 39.43 | 38.96 | 39.14 | 2,932,822 | +0.08(+0.20%) |
Apr 17, 2002 | 39.11 | 39.22 | 38.89 | 39.06 | 2,026,050 | -0.03(-0.08%) |
Apr 16, 2002 | 38.74 | 39.13 | 38.72 | 39.09 | 2,375,912 | +0.38(+0.99%) |
Apr 15, 2002 | 38.71 | 38.84 | 38.55 | 38.71 | 1,205,495 | -0.23(-0.59%) |
Apr 12, 2002 | 38.83 | 39.10 | 38.75 | 38.94 | 2,790,632 | +0.21(+0.55%) |
Apr 11, 2002 | 38.90 | 38.96 | 38.59 | 38.73 | 1,469,295 | -0.28(-0.71%) |
Apr 10, 2002 | 39.02 | 39.11 | 38.75 | 39.00 | 31,181 | +0.15(+0.38%) |
Apr 09, 2002 | 38.80 | 38.90 | 38.58 | 38.86 | 1,524,799 | +0.17(+0.45%) |
Apr 08, 2002 | 38.80 | 38.80 | 38.50 | 38.68 | 1,892,591 | -0.25(-0.64%) |
Apr 05, 2002 | 38.80 | 39.00 | 38.74 | 38.93 | 2,331,321 | +0.20(+0.51%) |
Apr 04, 2002 | 38.29 | 38.80 | 38.18 | 38.73 | 3,096,995 | +0.44(+1.16%) |
Apr 03, 2002 | 38.36 | 38.36 | 38.02 | 38.29 | 3,078,598 | -0.06(-0.17%) |
Apr 02, 2002 | 38.68 | 38.68 | 38.33 | 38.36 | 2,294,371 | -0.48(-1.24%) |
Apr 01, 2002 | 38.77 | 38.84 | 38.53 | 38.84 | 467,729 | -0.16(-0.41%) |
Mar 29, 2002 | 38.98 | 39.09 | 38.90 | 39.00 | 1,963,842 | +0.00(+0.00%) |
Mar 28, 2002 | 38.98 | 39.09 | 38.90 | 39.00 | 1,963,374 | +0.17(+0.45%) |
Mar 27, 2002 | 38.64 | 38.89 | 38.53 | 38.82 | 1,764,121 | +0.20(+0.51%) |
Mar 26, 2002 | 38.77 | 38.96 | 38.52 | 38.62 | 2,715,951 | -0.27(-0.69%) |
Mar 25, 2002 | 38.86 | 39.13 | 38.82 | 38.89 | 3,323,377 | -0.04(-0.10%) |
Mar 22, 2002 | 38.55 | 39.02 | 38.42 | 38.93 | 2,373,573 | +0.29(+0.75%) |
Mar 21, 2002 | 38.78 | 38.84 | 38.36 | 38.64 | 2,640,023 | -0.13(-0.35%) |
Mar 20, 2002 | 38.80 | 38.91 | 38.62 | 38.78 | 2,626,771 | +0.01(+0.02%) |
Mar 19, 2002 | 38.98 | 38.99 | 38.62 | 38.77 | 1,823,055 | -0.08(-0.21%) |
Mar 18, 2002 | 38.82 | 38.93 | 38.68 | 38.86 | 1,996,583 | +0.16(+0.41%) |
Mar 15, 2002 | 38.74 | 38.77 | 38.39 | 38.70 | 2,828,674 | +0.26(+0.68%) |
Mar 14, 2002 | 38.45 | 38.55 | 38.36 | 38.43 | 1,469,919 | -0.01(-0.02%) |
Mar 13, 2002 | 38.48 | 38.49 | 38.23 | 38.44 | 2,054,113 | -0.10(-0.25%) |
Mar 12, 2002 | 38.54 | 38.71 | 38.42 | 38.54 | 2,334,751 | +0.00(+0.00%) |
Mar 11, 2002 | 39.13 | 39.13 | 38.52 | 38.54 | 1,852,366 | -0.59(-1.51%) |
Mar 08, 2002 | 38.61 | 39.28 | 38.59 | 39.13 | 4,621,951 | +0.64(+1.67%) |
Mar 07, 2002 | 38.48 | 38.59 | 38.35 | 38.48 | 5,602,624 | +0.40(+1.04%) |
Mar 06, 2002 | 38.16 | 38.43 | 38.09 | 38.09 | 2,656,394 | +0.08(+0.20%) |
Mar 05, 2002 | 38.32 | 38.39 | 38.01 | 38.01 | 3,742,151 | -0.47(-1.22%) |
Mar 04, 2002 | 38.13 | 38.48 | 37.84 | 38.48 | 4,380,290 | +0.63(+1.68%) |