Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 36.02 | 36.62 | 35.89 | 36.29 | 1,787,043 | +0.57(+1.61%) |
May 28, 2002 | 36.03 | 36.14 | 35.48 | 35.71 | 1,003,623 | -0.29(-0.82%) |
May 27, 2002 | 36.07 | 36.31 | 35.92 | 36.01 | 1,023,187 | +0.00(+0.00%) |
May 24, 2002 | 36.07 | 36.31 | 35.92 | 36.01 | 1,022,901 | -0.20(-0.54%) |
May 23, 2002 | 36.11 | 36.34 | 35.87 | 36.20 | 1,071,311 | +0.34(+0.94%) |
May 22, 2002 | 35.98 | 36.12 | 35.47 | 35.87 | 1,203,119 | -0.07(-0.19%) |
May 21, 2002 | 36.37 | 37.04 | 35.93 | 35.94 | 1,033,326 | -0.39(-1.08%) |
May 20, 2002 | 36.99 | 36.99 | 36.25 | 36.33 | 853,822 | -0.55(-1.50%) |
May 17, 2002 | 36.83 | 37.44 | 36.83 | 36.88 | 1,584,262 | +0.19(+0.52%) |
May 16, 2002 | 36.69 | 37.07 | 36.44 | 36.69 | 879,383 | +0.14(+0.38%) |
May 15, 2002 | 35.85 | 37.11 | 35.80 | 36.55 | 1,179,985 | +0.50(+1.40%) |
May 14, 2002 | 35.64 | 36.51 | 35.63 | 36.05 | 2,343,548 | +0.68(+1.92%) |
May 13, 2002 | 35.38 | 35.73 | 35.28 | 35.37 | 1,563,841 | -0.07(-0.20%) |
May 10, 2002 | 36.32 | 36.44 | 35.38 | 35.44 | 1,133,003 | -0.81(-2.22%) |
May 09, 2002 | 36.83 | 36.83 | 36.10 | 36.25 | 994,197 | -0.67(-1.80%) |
May 08, 2002 | 35.08 | 37.09 | 35.08 | 36.91 | 2,495,776 | +1.90(+5.42%) |
May 07, 2002 | 35.24 | 36.07 | 35.01 | 35.01 | 1,703,931 | -0.09(-0.26%) |
May 06, 2002 | 36.55 | 36.60 | 35.10 | 35.10 | 2,182,894 | -1.43(-3.91%) |
May 03, 2002 | 37.63 | 37.77 | 36.25 | 36.53 | 2,044,803 | -1.13(-3.01%) |
May 02, 2002 | 37.04 | 37.67 | 36.79 | 37.67 | 1,790,184 | +0.71(+1.91%) |
May 01, 2002 | 37.09 | 37.19 | 36.17 | 36.96 | 1,782,758 | -0.24(-0.64%) |
Apr 30, 2002 | 36.45 | 37.37 | 36.32 | 37.20 | 1,579,835 | +0.78(+2.13%) |
Apr 29, 2002 | 37.14 | 37.17 | 36.39 | 36.42 | 1,397,760 | -0.72(-1.94%) |
Apr 26, 2002 | 37.08 | 37.39 | 37.01 | 37.14 | 1,368,343 | +0.05(+0.13%) |
Apr 25, 2002 | 37.08 | 37.51 | 36.69 | 37.09 | 1,976,828 | -0.03(-0.08%) |
Apr 24, 2002 | 36.66 | 37.52 | 36.49 | 37.12 | 2,272,146 | +0.73(+2.00%) |
Apr 23, 2002 | 36.81 | 37.43 | 36.38 | 36.39 | 3,670,192 | -0.32(-0.86%) |
Apr 22, 2002 | 37.58 | 37.64 | 36.60 | 36.71 | 3,205,938 | -0.93(-2.47%) |
Apr 19, 2002 | 38.52 | 38.58 | 37.58 | 37.64 | 2,880,061 | -0.84(-2.18%) |
Apr 18, 2002 | 39.02 | 39.52 | 38.12 | 38.48 | 3,456,701 | -0.71(-1.80%) |
Apr 17, 2002 | 38.82 | 39.24 | 38.00 | 39.19 | 2,256,152 | +0.32(+0.83%) |
Apr 16, 2002 | 39.21 | 39.67 | 38.44 | 38.86 | 4,167,720 | -0.24(-0.61%) |
Apr 15, 2002 | 40.51 | 40.65 | 39.08 | 39.10 | 3,151,387 | -1.63(-4.01%) |
Apr 12, 2002 | 40.27 | 41.18 | 40.26 | 40.73 | 1,292,086 | +0.53(+1.32%) |
Apr 11, 2002 | 41.53 | 41.60 | 40.10 | 40.20 | 1,339,782 | -1.45(-3.48%) |
Apr 10, 2002 | 41.71 | 42.05 | 41.46 | 41.65 | 1,148,568 | -0.01(-0.03%) |
Apr 09, 2002 | 41.03 | 41.74 | 40.89 | 41.67 | 1,563,269 | +0.78(+1.92%) |
Apr 08, 2002 | 40.51 | 41.04 | 40.32 | 40.88 | 871,386 | +0.06(+0.15%) |
Apr 05, 2002 | 40.55 | 41.13 | 40.48 | 40.82 | 1,226,682 | +0.29(+0.71%) |
Apr 04, 2002 | 40.66 | 40.90 | 40.27 | 40.53 | 1,134,288 | -0.18(-0.45%) |
Apr 03, 2002 | 41.75 | 41.81 | 40.56 | 40.71 | 1,479,587 | -1.09(-2.60%) |
Apr 02, 2002 | 41.60 | 41.90 | 41.38 | 41.80 | 1,278,234 | +0.08(+0.20%) |
Apr 01, 2002 | 41.90 | 41.92 | 40.85 | 41.71 | 913,656 | -0.38(-0.90%) |
Mar 29, 2002 | 42.54 | 42.67 | 41.89 | 42.09 | 1,378,196 | +0.00(+0.00%) |
Mar 28, 2002 | 42.54 | 42.67 | 41.89 | 42.09 | 1,376,768 | -0.45(-1.05%) |
Mar 27, 2002 | 41.79 | 42.60 | 41.53 | 42.54 | 1,055,460 | +0.80(+1.91%) |
Mar 26, 2002 | 41.18 | 42.04 | 41.12 | 41.74 | 961,210 | +0.57(+1.38%) |
Mar 25, 2002 | 41.78 | 41.79 | 41.18 | 41.18 | 929,936 | -0.74(-1.75%) |
Mar 22, 2002 | 42.13 | 42.13 | 41.55 | 41.91 | 1,174,558 | -0.21(-0.50%) |
Mar 21, 2002 | 42.33 | 42.41 | 41.74 | 42.12 | 1,583,119 | -0.14(-0.33%) |
Mar 20, 2002 | 42.72 | 42.75 | 41.94 | 42.26 | 1,372,627 | -0.64(-1.50%) |
Mar 19, 2002 | 42.27 | 42.94 | 42.16 | 42.91 | 1,430,748 | +0.69(+1.64%) |
Mar 18, 2002 | 42.58 | 42.68 | 41.58 | 42.21 | 1,222,255 | -0.41(-0.97%) |
Mar 15, 2002 | 41.67 | 42.62 | 41.39 | 42.62 | 1,693,935 | +1.16(+2.80%) |
Mar 14, 2002 | 41.44 | 41.73 | 40.94 | 41.46 | 1,341,781 | +0.01(+0.03%) |
Mar 13, 2002 | 42.44 | 42.44 | 41.18 | 41.45 | 1,531,281 | -1.09(-2.55%) |
Mar 12, 2002 | 42.48 | 42.74 | 42.05 | 42.53 | 1,760,624 | -0.48(-1.11%) |
Mar 11, 2002 | 42.02 | 43.20 | 41.97 | 43.01 | 1,342,210 | +1.04(+2.49%) |
Mar 08, 2002 | 41.74 | 42.19 | 41.71 | 41.97 | 2,012,244 | +0.58(+1.40%) |
Mar 07, 2002 | 41.51 | 42.06 | 40.98 | 41.39 | 1,440,601 | -0.04(-0.08%) |
Mar 06, 2002 | 40.37 | 41.50 | 40.31 | 41.42 | 1,425,321 | +0.93(+2.30%) |
Mar 05, 2002 | 39.28 | 40.79 | 39.12 | 40.49 | 2,842,360 | +1.22(+3.10%) |
Mar 04, 2002 | 38.23 | 39.46 | 38.14 | 39.27 | 2,483,352 | +1.18(+3.09%) |