Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 38.47 | 38.72 | 38.28 | 38.72 | 6,159,232 | +1.33(+3.57%) |
May 28, 2002 | 37.55 | 37.55 | 37.21 | 37.38 | 2,205,852 | -0.06(-0.15%) |
May 27, 2002 | 37.38 | 37.63 | 37.35 | 37.44 | 1,135,440 | +0.00(+0.00%) |
May 24, 2002 | 37.38 | 37.63 | 37.35 | 37.44 | 1,135,440 | -0.03(-0.07%) |
May 23, 2002 | 37.32 | 37.50 | 37.03 | 37.47 | 1,593,921 | +0.12(+0.31%) |
May 22, 2002 | 37.24 | 37.35 | 37.18 | 37.35 | 1,812,401 | -0.01(-0.03%) |
May 21, 2002 | 37.73 | 37.77 | 37.19 | 37.37 | 1,978,951 | -0.43(-1.14%) |
May 20, 2002 | 38.06 | 38.17 | 37.71 | 37.80 | 1,465,577 | -0.39(-1.02%) |
May 17, 2002 | 38.12 | 38.29 | 37.90 | 38.19 | 1,530,139 | -0.02(-0.05%) |
May 16, 2002 | 38.24 | 38.30 | 38.05 | 38.21 | 898,247 | -0.08(-0.20%) |
May 15, 2002 | 38.19 | 38.28 | 37.97 | 38.28 | 1,587,215 | +0.06(+0.17%) |
May 14, 2002 | 37.98 | 38.28 | 37.98 | 38.22 | 1,513,765 | +0.39(+1.03%) |
May 13, 2002 | 37.64 | 37.88 | 37.64 | 37.83 | 1,190,957 | +0.16(+0.43%) |
May 10, 2002 | 37.47 | 37.79 | 37.47 | 37.67 | 29,333,390 | +0.21(+0.55%) |
May 09, 2002 | 38.01 | 38.19 | 37.43 | 37.46 | 4,602,270 | -0.81(-2.11%) |
May 08, 2002 | 37.88 | 38.27 | 37.88 | 38.27 | 1,606,085 | +0.40(+1.07%) |
May 07, 2002 | 38.31 | 38.33 | 37.81 | 37.87 | 1,846,397 | -0.34(-0.89%) |
May 06, 2002 | 38.45 | 38.65 | 38.15 | 38.21 | 1,198,131 | -0.33(-0.87%) |
May 03, 2002 | 38.38 | 38.60 | 38.29 | 38.54 | 1,775,130 | +0.11(+0.28%) |
May 02, 2002 | 38.22 | 38.47 | 38.22 | 38.43 | 1,477,429 | +0.05(+0.13%) |
May 01, 2002 | 38.50 | 38.55 | 38.14 | 38.38 | 2,840,863 | -0.12(-0.32%) |
Apr 30, 2002 | 38.39 | 38.50 | 38.10 | 38.50 | 2,748,855 | +0.20(+0.52%) |
Apr 29, 2002 | 38.99 | 38.99 | 38.19 | 38.30 | 3,806,167 | -0.44(-1.13%) |
Apr 26, 2002 | 38.71 | 38.85 | 38.57 | 38.74 | 1,558,053 | +0.12(+0.32%) |
Apr 25, 2002 | 38.43 | 38.67 | 38.38 | 38.62 | 1,823,941 | +0.19(+0.48%) |
Apr 24, 2002 | 38.92 | 38.94 | 38.32 | 38.43 | 1,860,432 | -0.31(-0.79%) |
Apr 23, 2002 | 39.05 | 39.10 | 38.69 | 38.74 | 1,985,812 | -0.31(-0.79%) |
Apr 22, 2002 | 39.14 | 39.27 | 38.99 | 39.05 | 1,494,895 | -0.35(-0.90%) |
Apr 19, 2002 | 39.12 | 39.47 | 39.06 | 39.40 | 2,097,314 | +0.27(+0.69%) |
Apr 18, 2002 | 39.12 | 39.42 | 38.96 | 39.13 | 2,933,495 | +0.08(+0.20%) |
Apr 17, 2002 | 39.10 | 39.21 | 38.88 | 39.05 | 2,026,514 | -0.03(-0.08%) |
Apr 16, 2002 | 38.73 | 39.12 | 38.71 | 39.08 | 2,376,456 | +0.38(+0.99%) |
Apr 15, 2002 | 38.70 | 38.83 | 38.54 | 38.70 | 1,205,772 | -0.23(-0.59%) |
Apr 12, 2002 | 38.82 | 39.09 | 38.74 | 38.93 | 2,791,272 | +0.21(+0.55%) |
Apr 11, 2002 | 38.89 | 38.96 | 38.58 | 38.72 | 1,469,632 | -0.28(-0.71%) |
Apr 10, 2002 | 39.01 | 39.10 | 38.74 | 38.99 | 31,189 | +0.15(+0.38%) |
Apr 09, 2002 | 38.79 | 38.89 | 38.57 | 38.85 | 1,525,149 | +0.17(+0.45%) |
Apr 08, 2002 | 38.80 | 38.80 | 38.49 | 38.67 | 1,893,025 | -0.25(-0.64%) |
Apr 05, 2002 | 38.80 | 38.99 | 38.73 | 38.92 | 2,331,856 | +0.20(+0.51%) |
Apr 04, 2002 | 38.28 | 38.80 | 38.17 | 38.73 | 3,097,705 | +0.44(+1.16%) |
Apr 03, 2002 | 38.35 | 38.35 | 38.01 | 38.28 | 3,079,304 | -0.06(-0.17%) |
Apr 02, 2002 | 38.67 | 38.67 | 38.32 | 38.35 | 2,294,897 | -0.48(-1.24%) |
Apr 01, 2002 | 38.76 | 38.83 | 38.52 | 38.83 | 467,837 | -0.16(-0.41%) |
Mar 29, 2002 | 38.98 | 39.08 | 38.89 | 38.99 | 1,964,292 | +0.00(+0.00%) |
Mar 28, 2002 | 38.98 | 39.08 | 38.89 | 38.99 | 1,963,824 | +0.17(+0.45%) |
Mar 27, 2002 | 38.64 | 38.88 | 38.52 | 38.81 | 1,764,525 | +0.20(+0.51%) |
Mar 26, 2002 | 38.76 | 38.95 | 38.51 | 38.62 | 2,716,574 | -0.27(-0.69%) |
Mar 25, 2002 | 38.85 | 39.12 | 38.81 | 38.89 | 3,324,139 | -0.04(-0.10%) |
Mar 22, 2002 | 38.54 | 39.01 | 38.41 | 38.92 | 2,374,117 | +0.29(+0.75%) |
Mar 21, 2002 | 38.77 | 38.83 | 38.35 | 38.64 | 2,640,629 | -0.13(-0.35%) |
Mar 20, 2002 | 38.80 | 38.90 | 38.61 | 38.77 | 2,627,373 | +0.01(+0.02%) |
Mar 19, 2002 | 38.98 | 38.98 | 38.62 | 38.76 | 1,823,473 | -0.08(-0.21%) |
Mar 18, 2002 | 38.81 | 38.92 | 38.67 | 38.85 | 1,997,040 | +0.16(+0.41%) |
Mar 15, 2002 | 38.73 | 38.76 | 38.38 | 38.69 | 2,829,323 | +0.26(+0.68%) |
Mar 14, 2002 | 38.44 | 38.54 | 38.35 | 38.42 | 1,470,256 | -0.01(-0.02%) |
Mar 13, 2002 | 38.47 | 38.48 | 38.22 | 38.43 | 2,054,584 | -0.10(-0.25%) |
Mar 12, 2002 | 38.53 | 38.70 | 38.41 | 38.53 | 2,335,287 | +0.00(+0.00%) |
Mar 11, 2002 | 39.12 | 39.12 | 38.51 | 38.53 | 1,852,791 | -0.59(-1.51%) |
Mar 08, 2002 | 38.60 | 39.27 | 38.58 | 39.12 | 4,623,011 | +0.64(+1.67%) |
Mar 07, 2002 | 38.47 | 38.58 | 38.34 | 38.47 | 5,603,909 | +0.40(+1.04%) |
Mar 06, 2002 | 38.15 | 38.42 | 38.08 | 38.08 | 2,657,003 | +0.08(+0.20%) |
Mar 05, 2002 | 38.31 | 38.38 | 38.00 | 38.00 | 3,743,009 | -0.47(-1.22%) |
Mar 04, 2002 | 38.12 | 38.47 | 37.83 | 38.47 | 4,381,295 | +0.63(+1.68%) |