Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 36.50 | 37.04 | 35.86 | 36.65 | 1,482,900 | +0.24(+0.66%) |
May 28, 2002 | 36.50 | 36.90 | 36.17 | 36.41 | 1,324,100 | -0.14(-0.38%) |
May 27, 2002 | 36.70 | 36.80 | 35.95 | 36.55 | 1,543,200 | +0.00(+0.00%) |
May 24, 2002 | 36.70 | 36.80 | 35.95 | 36.55 | 1,542,600 | -0.29(-0.79%) |
May 23, 2002 | 36.50 | 37.30 | 36.30 | 36.84 | 2,977,900 | +0.65(+1.80%) |
May 22, 2002 | 35.00 | 36.26 | 34.90 | 36.19 | 1,957,100 | +1.06(+3.02%) |
May 21, 2002 | 35.60 | 35.87 | 35.13 | 35.13 | 1,489,800 | -0.47(-1.32%) |
May 20, 2002 | 35.64 | 36.18 | 35.25 | 35.60 | 1,412,500 | -0.04(-0.11%) |
May 17, 2002 | 36.70 | 36.71 | 35.46 | 35.64 | 2,146,300 | -1.22(-3.31%) |
May 16, 2002 | 36.18 | 37.01 | 36.18 | 36.86 | 2,087,700 | +0.90(+2.50%) |
May 15, 2002 | 37.05 | 37.18 | 35.96 | 35.96 | 2,870,800 | -1.52(-4.06%) |
May 14, 2002 | 38.50 | 38.50 | 37.20 | 37.48 | 2,838,500 | +0.00(+0.00%) |
May 13, 2002 | 36.75 | 37.65 | 36.64 | 37.48 | 2,344,100 | +0.35(+0.94%) |
May 10, 2002 | 37.20 | 37.47 | 36.87 | 37.13 | 1,687,700 | +0.24(+0.65%) |
May 09, 2002 | 37.75 | 38.00 | 36.75 | 36.89 | 1,609,400 | -1.21(-3.18%) |
May 08, 2002 | 36.93 | 38.37 | 36.93 | 38.10 | 1,572,700 | +1.67(+4.58%) |
May 07, 2002 | 36.77 | 37.30 | 36.30 | 36.43 | 2,352,600 | -0.48(-1.30%) |
May 06, 2002 | 37.70 | 37.91 | 36.91 | 36.91 | 2,971,600 | -1.55(-4.03%) |
May 03, 2002 | 38.89 | 39.44 | 37.96 | 38.46 | 3,219,700 | -0.38(-0.98%) |
May 02, 2002 | 38.28 | 38.93 | 37.88 | 38.84 | 2,774,700 | +0.44(+1.15%) |
May 01, 2002 | 37.30 | 38.80 | 37.13 | 38.40 | 2,596,100 | +0.72(+1.91%) |
Apr 30, 2002 | 38.20 | 38.31 | 37.47 | 37.68 | 2,059,100 | -0.30(-0.79%) |
Apr 29, 2002 | 38.23 | 38.70 | 37.93 | 37.98 | 2,279,200 | -0.27(-0.71%) |
Apr 26, 2002 | 38.40 | 38.40 | 37.69 | 38.25 | 2,662,300 | +0.56(+1.49%) |
Apr 25, 2002 | 37.15 | 38.19 | 36.70 | 37.69 | 2,361,700 | +0.54(+1.45%) |
Apr 24, 2002 | 36.25 | 37.30 | 36.21 | 37.15 | 2,297,200 | -0.05(-0.13%) |
Apr 23, 2002 | 36.45 | 37.40 | 36.42 | 37.20 | 2,032,800 | +0.20(+0.54%) |
Apr 22, 2002 | 36.98 | 37.44 | 36.52 | 37.00 | 1,881,800 | +0.02(+0.05%) |
Apr 19, 2002 | 37.17 | 37.22 | 36.25 | 36.98 | 2,200,100 | -0.19(-0.51%) |
Apr 18, 2002 | 36.50 | 37.49 | 35.92 | 37.17 | 2,762,700 | +0.34(+0.92%) |
Apr 17, 2002 | 37.00 | 37.38 | 36.63 | 36.83 | 2,267,800 | +0.60(+1.66%) |
Apr 16, 2002 | 35.35 | 36.60 | 34.96 | 36.23 | 2,658,700 | +1.45(+4.17%) |
Apr 15, 2002 | 34.90 | 35.32 | 34.70 | 34.78 | 2,364,000 | +1.03(+3.05%) |
Apr 12, 2002 | 35.15 | 35.16 | 33.17 | 33.75 | 3,685,900 | -1.60(-4.53%) |
Apr 11, 2002 | 35.50 | 36.15 | 35.15 | 35.35 | 2,246,000 | -0.26(-0.73%) |
Apr 10, 2002 | 34.45 | 35.70 | 34.25 | 35.61 | 3,335,000 | +0.99(+2.86%) |
Apr 09, 2002 | 34.40 | 34.90 | 34.15 | 34.62 | 2,204,800 | -0.28(-0.80%) |
Apr 08, 2002 | 36.00 | 36.59 | 34.58 | 34.90 | 2,313,400 | +0.05(+0.14%) |
Apr 05, 2002 | 36.25 | 36.27 | 34.40 | 34.85 | 3,069,200 | -0.76(-2.13%) |
Apr 04, 2002 | 36.00 | 36.59 | 35.40 | 35.61 | 3,392,900 | -0.33(-0.92%) |
Apr 03, 2002 | 36.60 | 36.69 | 35.70 | 35.94 | 2,945,300 | -1.11(-3.00%) |
Apr 02, 2002 | 37.22 | 37.95 | 36.85 | 37.05 | 3,500,100 | -0.17(-0.46%) |
Apr 01, 2002 | 37.97 | 38.31 | 36.64 | 37.22 | 3,397,700 | -1.03(-2.69%) |
Mar 29, 2002 | 37.90 | 38.49 | 37.60 | 38.25 | 1,530,600 | +0.00(+0.00%) |
Mar 28, 2002 | 37.90 | 38.49 | 37.60 | 38.25 | 1,529,000 | +0.05(+0.13%) |
Mar 27, 2002 | 37.73 | 38.53 | 37.53 | 38.20 | 2,709,700 | +0.70(+1.87%) |
Mar 26, 2002 | 37.30 | 37.76 | 36.56 | 37.50 | 1,954,300 | +0.26(+0.70%) |
Mar 25, 2002 | 36.50 | 38.15 | 36.50 | 37.24 | 2,621,600 | +0.49(+1.33%) |
Mar 22, 2002 | 37.85 | 38.10 | 36.65 | 36.75 | 4,691,800 | -2.55(-6.49%) |
Mar 21, 2002 | 38.75 | 39.68 | 38.45 | 39.30 | 1,646,800 | +0.55(+1.42%) |
Mar 20, 2002 | 39.00 | 39.88 | 38.75 | 38.75 | 2,115,100 | -0.67(-1.70%) |
Mar 19, 2002 | 39.20 | 39.60 | 38.79 | 39.42 | 2,555,000 | +0.31(+0.79%) |
Mar 18, 2002 | 38.35 | 39.28 | 37.85 | 39.11 | 1,420,200 | +0.88(+2.30%) |
Mar 15, 2002 | 37.60 | 38.40 | 37.42 | 38.23 | 2,692,800 | +0.73(+1.95%) |
Mar 14, 2002 | 37.65 | 37.75 | 36.85 | 37.50 | 1,908,600 | -0.40(-1.06%) |
Mar 13, 2002 | 39.70 | 39.95 | 37.89 | 37.90 | 2,562,500 | -1.47(-3.73%) |
Mar 12, 2002 | 37.73 | 39.50 | 37.55 | 39.37 | 2,370,200 | +1.24(+3.25%) |
Mar 11, 2002 | 38.10 | 38.94 | 37.85 | 38.13 | 2,896,600 | +0.47(+1.25%) |
Mar 08, 2002 | 37.77 | 37.95 | 37.13 | 37.66 | 3,517,800 | -0.10(-0.26%) |
Mar 07, 2002 | 39.40 | 39.94 | 37.65 | 37.76 | 2,808,200 | -0.74(-1.92%) |
Mar 06, 2002 | 36.90 | 38.55 | 36.50 | 38.50 | 2,685,900 | +0.99(+2.64%) |
Mar 05, 2002 | 37.75 | 38.00 | 37.08 | 37.51 | 1,612,200 | -0.05(-0.13%) |
Mar 04, 2002 | 36.10 | 38.10 | 35.92 | 37.56 | 3,625,900 | +1.46(+4.04%) |