Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 33.31 | 34.43 | 33.14 | 33.93 | 7,266,897 | -0.90(-2.57%) |
May 28, 2002 | 35.64 | 35.75 | 34.34 | 34.82 | 5,673,306 | -0.95(-2.65%) |
May 27, 2002 | 36.31 | 36.34 | 35.46 | 35.77 | 3,414,167 | +0.00(+0.00%) |
May 24, 2002 | 36.31 | 36.34 | 35.46 | 35.77 | 3,414,167 | -0.41(-1.13%) |
May 23, 2002 | 35.91 | 36.46 | 35.61 | 36.18 | 4,887,029 | +0.34(+0.96%) |
May 22, 2002 | 35.71 | 35.89 | 35.24 | 35.84 | 6,189,585 | -0.28(-0.76%) |
May 21, 2002 | 37.20 | 37.76 | 35.97 | 36.11 | 7,281,234 | -0.72(-1.95%) |
May 20, 2002 | 37.68 | 37.68 | 36.76 | 36.83 | 5,169,355 | -0.85(-2.26%) |
May 17, 2002 | 37.58 | 37.82 | 37.32 | 37.68 | 6,963,133 | +0.60(+1.61%) |
May 16, 2002 | 36.65 | 37.19 | 36.58 | 37.08 | 4,973,857 | +0.43(+1.18%) |
May 15, 2002 | 36.62 | 37.28 | 36.23 | 36.65 | 6,182,081 | -0.25(-0.69%) |
May 14, 2002 | 36.90 | 37.12 | 35.97 | 36.90 | 8,252,825 | +0.93(+2.59%) |
May 13, 2002 | 35.08 | 36.05 | 34.33 | 35.97 | 6,345,420 | +0.92(+2.62%) |
May 10, 2002 | 36.12 | 36.30 | 34.82 | 35.05 | 7,641,678 | -1.14(-3.15%) |
May 09, 2002 | 35.67 | 36.70 | 35.37 | 36.20 | 8,875,361 | +0.01(+0.02%) |
May 08, 2002 | 34.33 | 36.90 | 34.33 | 36.19 | 10,784,374 | +2.68(+8.00%) |
May 07, 2002 | 33.70 | 33.95 | 32.78 | 33.51 | 10,425,940 | -0.11(-0.33%) |
May 06, 2002 | 35.65 | 35.67 | 33.61 | 33.62 | 7,372,484 | -2.20(-6.15%) |
May 03, 2002 | 36.38 | 36.39 | 35.52 | 35.82 | 6,713,904 | -0.63(-1.72%) |
May 02, 2002 | 35.84 | 36.52 | 35.64 | 36.45 | 7,856,069 | +0.60(+1.69%) |
May 01, 2002 | 35.45 | 35.89 | 34.29 | 35.84 | 9,813,185 | +0.23(+0.65%) |
Apr 30, 2002 | 35.54 | 36.56 | 35.34 | 35.61 | 8,061,481 | +0.16(+0.46%) |
Apr 29, 2002 | 35.82 | 36.73 | 34.74 | 35.45 | 9,073,404 | -0.41(-1.14%) |
Apr 26, 2002 | 36.76 | 36.76 | 35.61 | 35.86 | 11,828,723 | -0.06(-0.17%) |
Apr 25, 2002 | 37.76 | 37.76 | 35.42 | 35.92 | 15,455,941 | -2.13(-5.61%) |
Apr 24, 2002 | 39.74 | 39.74 | 37.99 | 38.05 | 10,489,587 | -1.87(-4.69%) |
Apr 23, 2002 | 40.03 | 40.90 | 39.76 | 39.93 | 5,418,986 | -0.11(-0.28%) |
Apr 22, 2002 | 38.24 | 40.70 | 39.75 | 40.04 | 4,923,878 | -1.02(-2.47%) |
Apr 19, 2002 | 41.55 | 42.54 | 40.71 | 41.05 | 6,374,765 | -0.13(-0.33%) |
Apr 18, 2002 | 41.08 | 41.38 | 40.46 | 41.19 | 5,602,289 | +0.12(+0.29%) |
Apr 17, 2002 | 41.14 | 41.61 | 40.70 | 41.07 | 6,470,437 | +0.11(+0.27%) |
Apr 16, 2002 | 39.63 | 41.23 | 39.63 | 40.96 | 7,620,909 | +1.66(+4.22%) |
Apr 15, 2002 | 40.08 | 40.37 | 31.85 | 39.30 | 6,254,974 | -0.32(-0.81%) |
Apr 12, 2002 | 38.66 | 39.93 | 38.66 | 39.62 | 10,289,668 | +1.08(+2.81%) |
Apr 11, 2002 | 39.96 | 40.02 | 38.21 | 38.54 | 10,951,733 | -2.14(-5.27%) |
Apr 10, 2002 | 41.23 | 41.90 | 40.34 | 40.68 | 7,737,350 | -0.55(-1.34%) |
Apr 09, 2002 | 41.72 | 42.08 | 41.05 | 41.23 | 4,682,554 | -0.32(-0.77%) |
Apr 08, 2002 | 41.05 | 41.67 | 40.76 | 41.55 | 6,516,263 | -0.17(-0.41%) |
Apr 05, 2002 | 42.17 | 42.65 | 41.53 | 41.73 | 4,761,879 | -0.06(-0.14%) |
Apr 04, 2002 | 41.33 | 42.05 | 41.17 | 41.79 | 4,805,025 | +0.25(+0.59%) |
Apr 03, 2002 | 42.35 | 42.69 | 41.35 | 41.54 | 6,243,719 | -0.84(-1.99%) |
Apr 02, 2002 | 42.13 | 42.69 | 41.96 | 42.38 | 4,864,786 | -0.07(-0.18%) |
Apr 01, 2002 | 42.58 | 42.76 | 41.88 | 42.46 | 4,599,076 | -0.31(-0.73%) |
Mar 29, 2002 | 41.96 | 43.31 | 41.93 | 42.77 | 6,513,315 | +0.00(+0.00%) |
Mar 28, 2002 | 41.96 | 43.31 | 41.93 | 42.77 | 6,512,645 | +0.49(+1.15%) |
Mar 27, 2002 | 41.79 | 42.76 | 41.49 | 42.29 | 5,791,087 | +0.65(+1.56%) |
Mar 26, 2002 | 41.23 | 42.24 | 41.12 | 41.64 | 1,420,336 | +0.70(+1.71%) |
Mar 25, 2002 | 41.64 | 42.04 | 40.90 | 40.93 | 5,252,565 | -0.82(-1.97%) |
Mar 22, 2002 | 42.35 | 42.39 | 41.35 | 41.76 | 5,856,476 | -0.65(-1.53%) |
Mar 21, 2002 | 42.22 | 42.69 | 41.56 | 42.40 | 3,865,057 | +0.04(+0.09%) |
Mar 20, 2002 | 42.76 | 43.14 | 42.32 | 42.37 | 3,860,501 | -0.83(-1.92%) |
Mar 19, 2002 | 42.97 | 43.49 | 42.96 | 43.20 | 6,020,485 | +0.79(+1.87%) |
Mar 18, 2002 | 42.80 | 43.04 | 41.95 | 42.40 | 1,380,138 | +0.26(+0.62%) |
Mar 15, 2002 | 41.19 | 42.17 | 41.00 | 42.14 | 6,837,580 | +1.34(+3.27%) |
Mar 14, 2002 | 41.10 | 41.42 | 40.49 | 40.81 | 5,527,789 | -0.48(-1.16%) |
Mar 13, 2002 | 41.69 | 41.94 | 40.75 | 41.29 | 5,122,055 | -0.87(-2.05%) |
Mar 12, 2002 | 41.32 | 42.44 | 41.01 | 42.15 | 5,386,961 | +0.01(+0.04%) |
Mar 11, 2002 | 41.89 | 42.88 | 41.62 | 42.14 | 6,410,809 | -0.30(-0.70%) |
Mar 08, 2002 | 41.91 | 42.83 | 41.33 | 42.43 | 7,702,780 | +1.22(+2.97%) |
Mar 07, 2002 | 42.07 | 42.54 | 40.50 | 41.21 | 7,136,387 | -0.85(-2.02%) |
Mar 06, 2002 | 41.02 | 42.40 | 41.02 | 42.06 | 9,146,431 | +1.04(+2.55%) |
Mar 05, 2002 | 40.11 | 41.35 | 39.75 | 41.02 | 10,527,374 | +0.90(+2.25%) |
Mar 04, 2002 | 38.08 | 40.30 | 37.61 | 40.11 | 8,962,993 | +2.62(+6.99%) |