Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 36.01 | 36.04 | 33.93 | 33.99 | 20,462,824 | -2.84(-7.71%) |
May 28, 2002 | 36.36 | 37.10 | 35.61 | 36.83 | 12,134,914 | +0.64(+1.78%) |
May 27, 2002 | 37.15 | 37.75 | 36.16 | 36.19 | 14,903,504 | +0.00(+0.00%) |
May 24, 2002 | 37.15 | 37.75 | 36.16 | 36.19 | 14,788,187 | -1.42(-3.78%) |
May 23, 2002 | 35.65 | 37.82 | 35.13 | 37.61 | 18,386,136 | +2.33(+6.62%) |
May 22, 2002 | 34.15 | 35.50 | 34.15 | 35.28 | 14,406,086 | +0.56(+1.60%) |
May 21, 2002 | 35.68 | 36.08 | 34.56 | 34.72 | 14,676,934 | -0.81(-2.29%) |
May 20, 2002 | 35.70 | 36.20 | 35.26 | 35.53 | 14,643,305 | -0.64(-1.78%) |
May 17, 2002 | 36.19 | 36.68 | 35.03 | 36.18 | 16,839,514 | +0.24(+0.68%) |
May 16, 2002 | 36.45 | 36.47 | 35.26 | 35.93 | 14,097,126 | -0.71(-1.95%) |
May 15, 2002 | 36.43 | 37.50 | 36.14 | 36.65 | 17,629,358 | -0.31(-0.85%) |
May 14, 2002 | 35.48 | 36.98 | 35.43 | 36.96 | 28,338,432 | +2.73(+7.99%) |
May 13, 2002 | 32.81 | 34.28 | 32.44 | 34.23 | 17,260,988 | +1.64(+5.04%) |
May 10, 2002 | 34.19 | 34.21 | 32.42 | 32.59 | 21,527,020 | -1.38(-4.06%) |
May 09, 2002 | 34.93 | 35.36 | 33.96 | 33.96 | 16,061,299 | -1.11(-3.17%) |
May 08, 2002 | 33.83 | 35.48 | 33.69 | 35.08 | 19,524,174 | +1.86(+5.61%) |
May 07, 2002 | 33.18 | 34.06 | 32.69 | 33.21 | 24,555,808 | -0.19(-0.58%) |
May 06, 2002 | 34.73 | 35.08 | 33.15 | 33.41 | 20,793,642 | -1.42(-4.08%) |
May 03, 2002 | 35.90 | 35.93 | 34.09 | 34.83 | 28,176,036 | -1.08(-3.02%) |
May 02, 2002 | 36.63 | 37.18 | 35.88 | 35.91 | 17,195,134 | -0.86(-2.33%) |
May 01, 2002 | 37.70 | 37.76 | 36.55 | 36.77 | 16,828,164 | -0.97(-2.57%) |
Apr 30, 2002 | 36.88 | 38.08 | 36.36 | 37.74 | 18,854,130 | +0.71(+1.93%) |
Apr 29, 2002 | 38.43 | 38.61 | 36.75 | 37.03 | 26,144,326 | -1.40(-3.64%) |
Apr 26, 2002 | 40.17 | 40.50 | 38.05 | 38.42 | 23,465,410 | -0.97(-2.46%) |
Apr 25, 2002 | 39.97 | 40.72 | 39.33 | 39.40 | 16,455,310 | -0.65(-1.62%) |
Apr 24, 2002 | 39.58 | 40.52 | 39.47 | 40.04 | 15,349,500 | +0.97(+2.48%) |
Apr 23, 2002 | 39.28 | 39.94 | 38.97 | 39.07 | 18,722,698 | -0.91(-2.27%) |
Apr 22, 2002 | 40.33 | 40.43 | 39.61 | 39.98 | 10,784,738 | -0.57(-1.41%) |
Apr 19, 2002 | 41.54 | 41.60 | 40.36 | 40.55 | 10,914,066 | -0.50(-1.22%) |
Apr 18, 2002 | 40.15 | 41.14 | 40.07 | 41.05 | 11,008,086 | +0.77(+1.91%) |
Apr 17, 2002 | 41.28 | 41.47 | 40.00 | 40.28 | 10,479,140 | -0.93(-2.27%) |
Apr 16, 2002 | 40.78 | 41.28 | 40.44 | 41.22 | 9,083,706 | +0.64(+1.58%) |
Apr 15, 2002 | 41.03 | 41.37 | 40.07 | 40.57 | 11,420,032 | -0.26(-0.63%) |
Apr 12, 2002 | 41.05 | 41.24 | 40.54 | 40.83 | 8,446,169 | +0.03(+0.07%) |
Apr 11, 2002 | 41.71 | 42.39 | 40.74 | 40.80 | 13,890,171 | -1.05(-2.51%) |
Apr 10, 2002 | 40.93 | 41.89 | 40.86 | 41.85 | 16,092,825 | +1.63(+4.05%) |
Apr 09, 2002 | 42.11 | 42.13 | 39.91 | 40.22 | 23,396,754 | -1.88(-4.46%) |
Apr 08, 2002 | 41.12 | 42.14 | 40.84 | 42.10 | 15,889,794 | +0.55(+1.32%) |
Apr 05, 2002 | 42.29 | 42.64 | 41.46 | 41.55 | 12,759,700 | -0.54(-1.27%) |
Apr 04, 2002 | 42.69 | 43.12 | 42.02 | 42.09 | 13,912,730 | -0.69(-1.62%) |
Apr 03, 2002 | 42.89 | 43.22 | 42.25 | 42.78 | 11,419,192 | +0.14(+0.32%) |
Apr 02, 2002 | 43.53 | 43.84 | 42.64 | 42.64 | 9,808,956 | -1.17(-2.67%) |
Apr 01, 2002 | 42.41 | 43.88 | 42.36 | 43.81 | 11,322,230 | +1.22(+2.87%) |
Mar 29, 2002 | 43.44 | 43.50 | 42.51 | 42.59 | 12,462,790 | +0.00(+0.00%) |
Mar 28, 2002 | 43.44 | 43.50 | 42.51 | 42.59 | 12,451,581 | -0.84(-1.92%) |
Mar 27, 2002 | 43.04 | 43.81 | 42.90 | 43.43 | 11,040,593 | +0.16(+0.36%) |
Mar 26, 2002 | 42.99 | 43.52 | 42.86 | 43.27 | 11,451,138 | +0.18(+0.41%) |
Mar 25, 2002 | 44.21 | 44.23 | 43.07 | 43.09 | 11,602,326 | -1.01(-2.30%) |
Mar 22, 2002 | 44.11 | 44.59 | 43.74 | 44.11 | 12,013,992 | -0.31(-0.71%) |
Mar 21, 2002 | 43.59 | 44.43 | 43.25 | 44.42 | 11,269,125 | +0.84(+1.93%) |
Mar 20, 2002 | 44.24 | 44.43 | 43.58 | 43.58 | 11,421,293 | -0.89(-2.01%) |
Mar 19, 2002 | 44.64 | 44.92 | 44.15 | 44.47 | 11,004,442 | -0.12(-0.27%) |
Mar 18, 2002 | 44.10 | 44.69 | 43.96 | 44.59 | 11,948,137 | +0.76(+1.74%) |
Mar 15, 2002 | 42.90 | 43.87 | 42.82 | 43.83 | 13,953,224 | +0.83(+1.93%) |
Mar 14, 2002 | 42.64 | 43.52 | 42.64 | 43.00 | 11,443,572 | +0.28(+0.65%) |
Mar 13, 2002 | 42.89 | 43.17 | 42.16 | 42.72 | 11,289,863 | +0.19(+0.45%) |
Mar 12, 2002 | 42.05 | 42.61 | 41.75 | 42.53 | 8,066,309 | +0.14(+0.32%) |
Mar 11, 2002 | 42.41 | 42.73 | 42.04 | 42.39 | 11,615,076 | -0.23(-0.54%) |
Mar 08, 2002 | 42.99 | 43.00 | 41.92 | 42.62 | 12,338,225 | -0.06(-0.13%) |
Mar 07, 2002 | 42.80 | 43.24 | 42.26 | 42.68 | 12,967,775 | -0.56(-1.30%) |
Mar 06, 2002 | 42.24 | 43.26 | 42.04 | 43.24 | 17,211,526 | +1.18(+2.80%) |
Mar 05, 2002 | 42.42 | 43.00 | 41.76 | 42.06 | 12,105,209 | -0.67(-1.57%) |
Mar 04, 2002 | 42.11 | 42.75 | 42.03 | 42.74 | 18,313,694 | +0.96(+2.31%) |