Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 35.74 | 35.78 | 33.68 | 33.74 | 20,613,746 | -2.82(-7.71%) |
May 28, 2002 | 36.10 | 36.83 | 35.35 | 36.56 | 12,224,414 | +0.64(+1.77%) |
May 27, 2002 | 36.88 | 37.47 | 35.89 | 35.93 | 15,013,424 | +0.00(+0.00%) |
May 24, 2002 | 36.88 | 37.47 | 35.89 | 35.93 | 14,897,256 | -1.41(-3.78%) |
May 23, 2002 | 35.39 | 37.54 | 34.87 | 37.34 | 18,521,742 | +2.32(+6.62%) |
May 22, 2002 | 33.90 | 35.24 | 33.90 | 35.02 | 14,512,336 | +0.55(+1.60%) |
May 21, 2002 | 35.42 | 35.82 | 34.30 | 34.47 | 14,785,182 | -0.81(-2.29%) |
May 20, 2002 | 35.44 | 35.93 | 35.00 | 35.27 | 14,751,306 | -0.64(-1.78%) |
May 17, 2002 | 35.93 | 36.41 | 34.77 | 35.91 | 16,963,712 | +0.24(+0.68%) |
May 16, 2002 | 36.19 | 36.20 | 35.00 | 35.67 | 14,201,098 | -0.71(-1.95%) |
May 15, 2002 | 36.16 | 37.23 | 35.88 | 36.38 | 17,759,382 | -0.31(-0.85%) |
May 14, 2002 | 35.22 | 36.71 | 35.17 | 36.69 | 28,547,440 | +2.71(+7.99%) |
May 13, 2002 | 32.57 | 34.03 | 32.20 | 33.98 | 17,388,296 | +1.63(+5.04%) |
May 10, 2002 | 33.94 | 33.96 | 32.19 | 32.35 | 21,685,790 | -1.37(-4.06%) |
May 09, 2002 | 34.68 | 35.10 | 33.71 | 33.72 | 16,179,758 | -1.11(-3.17%) |
May 08, 2002 | 33.58 | 35.22 | 33.44 | 34.82 | 19,668,172 | +1.85(+5.61%) |
May 07, 2002 | 32.94 | 33.81 | 32.45 | 32.97 | 24,736,918 | -0.19(-0.58%) |
May 06, 2002 | 34.47 | 34.82 | 32.91 | 33.16 | 20,947,004 | -1.41(-4.08%) |
May 03, 2002 | 35.64 | 35.67 | 33.84 | 34.57 | 28,383,846 | -1.08(-3.02%) |
May 02, 2002 | 36.37 | 36.91 | 35.61 | 35.65 | 17,321,954 | -0.85(-2.33%) |
May 01, 2002 | 37.42 | 37.48 | 36.28 | 36.50 | 16,952,278 | -0.96(-2.57%) |
Apr 30, 2002 | 36.61 | 37.80 | 36.10 | 37.46 | 18,993,186 | +0.71(+1.93%) |
Apr 29, 2002 | 38.15 | 38.33 | 36.49 | 36.75 | 26,337,150 | -1.39(-3.64%) |
Apr 26, 2002 | 39.87 | 40.21 | 37.78 | 38.14 | 23,638,478 | -0.96(-2.46%) |
Apr 25, 2002 | 39.67 | 40.42 | 39.04 | 39.11 | 16,576,675 | -0.64(-1.62%) |
Apr 24, 2002 | 39.29 | 40.23 | 39.18 | 39.75 | 15,462,709 | +0.96(+2.48%) |
Apr 23, 2002 | 38.99 | 39.65 | 38.68 | 38.79 | 18,860,786 | -0.90(-2.27%) |
Apr 22, 2002 | 40.03 | 40.13 | 39.32 | 39.69 | 10,864,279 | -0.57(-1.41%) |
Apr 19, 2002 | 41.23 | 41.30 | 40.06 | 40.25 | 10,994,562 | -0.50(-1.22%) |
Apr 18, 2002 | 39.86 | 40.84 | 39.78 | 40.75 | 11,089,275 | +0.77(+1.91%) |
Apr 17, 2002 | 40.98 | 41.16 | 39.71 | 39.99 | 10,556,428 | -0.93(-2.27%) |
Apr 16, 2002 | 40.48 | 40.98 | 40.15 | 40.91 | 9,150,702 | +0.64(+1.58%) |
Apr 15, 2002 | 40.73 | 41.06 | 39.78 | 40.28 | 11,504,260 | -0.26(-0.63%) |
Apr 12, 2002 | 40.75 | 40.93 | 40.24 | 40.53 | 8,508,463 | +0.03(+0.07%) |
Apr 11, 2002 | 41.40 | 42.08 | 40.45 | 40.50 | 13,992,617 | -1.04(-2.51%) |
Apr 10, 2002 | 40.63 | 41.59 | 40.56 | 41.54 | 16,211,517 | +1.62(+4.05%) |
Apr 09, 2002 | 41.80 | 41.82 | 39.62 | 39.93 | 23,569,314 | -1.86(-4.46%) |
Apr 08, 2002 | 40.81 | 41.83 | 40.55 | 41.79 | 16,006,988 | +0.55(+1.32%) |
Apr 05, 2002 | 41.98 | 42.32 | 41.15 | 41.25 | 12,853,808 | -0.53(-1.27%) |
Apr 04, 2002 | 42.37 | 42.81 | 41.71 | 41.78 | 14,015,343 | -0.69(-1.62%) |
Apr 03, 2002 | 42.57 | 42.90 | 41.94 | 42.47 | 11,503,413 | +0.13(+0.32%) |
Apr 02, 2002 | 43.22 | 43.52 | 42.33 | 42.33 | 9,881,301 | -1.16(-2.67%) |
Apr 01, 2002 | 42.10 | 43.56 | 42.05 | 43.49 | 11,405,736 | +1.21(+2.87%) |
Mar 29, 2002 | 43.12 | 43.18 | 42.20 | 42.28 | 12,554,708 | +0.00(+0.00%) |
Mar 28, 2002 | 43.12 | 43.18 | 42.20 | 42.28 | 12,543,416 | -0.83(-1.92%) |
Mar 27, 2002 | 42.72 | 43.49 | 42.59 | 43.11 | 11,122,022 | +0.16(+0.36%) |
Mar 26, 2002 | 42.67 | 43.20 | 42.54 | 42.95 | 11,535,595 | +0.18(+0.41%) |
Mar 25, 2002 | 43.89 | 43.91 | 42.76 | 42.78 | 11,687,898 | -1.01(-2.30%) |
Mar 22, 2002 | 43.79 | 44.26 | 43.42 | 43.78 | 12,102,600 | -0.31(-0.71%) |
Mar 21, 2002 | 43.27 | 44.10 | 42.93 | 44.09 | 11,352,240 | +0.84(+1.93%) |
Mar 20, 2002 | 43.92 | 44.10 | 43.26 | 43.26 | 11,505,530 | -0.89(-2.01%) |
Mar 19, 2002 | 44.31 | 44.59 | 43.83 | 44.14 | 11,085,605 | -0.12(-0.27%) |
Mar 18, 2002 | 43.78 | 44.36 | 43.64 | 44.26 | 12,036,259 | +0.76(+1.74%) |
Mar 15, 2002 | 42.59 | 43.55 | 42.51 | 43.51 | 14,056,135 | +0.82(+1.93%) |
Mar 14, 2002 | 42.33 | 43.20 | 42.32 | 42.68 | 11,527,973 | +0.28(+0.65%) |
Mar 13, 2002 | 42.57 | 42.85 | 41.85 | 42.41 | 11,373,130 | +0.19(+0.45%) |
Mar 12, 2002 | 41.74 | 42.30 | 41.44 | 42.22 | 8,125,802 | +0.13(+0.32%) |
Mar 11, 2002 | 42.10 | 42.42 | 41.74 | 42.08 | 11,700,742 | -0.23(-0.54%) |
Mar 08, 2002 | 42.68 | 42.68 | 41.61 | 42.31 | 12,429,225 | -0.06(-0.13%) |
Mar 07, 2002 | 42.49 | 42.93 | 41.95 | 42.37 | 13,063,418 | -0.56(-1.30%) |
Mar 06, 2002 | 41.93 | 42.94 | 41.73 | 42.93 | 17,338,470 | +1.17(+2.80%) |
Mar 05, 2002 | 42.11 | 42.68 | 41.46 | 41.76 | 12,194,490 | -0.67(-1.57%) |
Mar 04, 2002 | 41.80 | 42.44 | 41.72 | 42.42 | 18,448,766 | +0.96(+2.31%) |