Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 36.01 | 36.60 | 35.87 | 36.27 | 1,787,718 | +0.57(+1.61%) |
May 28, 2002 | 36.01 | 36.13 | 35.47 | 35.70 | 1,004,002 | -0.29(-0.82%) |
May 27, 2002 | 36.06 | 36.29 | 35.90 | 35.99 | 1,023,573 | +0.00(+0.00%) |
May 24, 2002 | 36.06 | 36.29 | 35.90 | 35.99 | 1,023,288 | -0.20(-0.54%) |
May 23, 2002 | 36.10 | 36.32 | 35.85 | 36.19 | 1,071,716 | +0.34(+0.94%) |
May 22, 2002 | 35.97 | 36.11 | 35.45 | 35.85 | 1,203,574 | -0.07(-0.19%) |
May 21, 2002 | 36.36 | 37.02 | 35.92 | 35.92 | 1,033,716 | -0.39(-1.08%) |
May 20, 2002 | 36.98 | 36.98 | 36.24 | 36.32 | 854,144 | -0.55(-1.50%) |
May 17, 2002 | 36.82 | 37.42 | 36.82 | 36.87 | 1,584,860 | +0.19(+0.52%) |
May 16, 2002 | 36.67 | 37.06 | 36.43 | 36.68 | 879,716 | +0.14(+0.38%) |
May 15, 2002 | 35.83 | 37.09 | 35.79 | 36.54 | 1,180,431 | +0.50(+1.40%) |
May 14, 2002 | 35.62 | 36.50 | 35.62 | 36.04 | 2,344,434 | +0.68(+1.92%) |
May 13, 2002 | 35.37 | 35.71 | 35.27 | 35.36 | 1,564,432 | -0.07(-0.20%) |
May 10, 2002 | 36.30 | 36.43 | 35.36 | 35.43 | 1,133,431 | -0.80(-2.22%) |
May 09, 2002 | 36.81 | 36.82 | 36.08 | 36.23 | 994,573 | -0.66(-1.80%) |
May 08, 2002 | 35.07 | 37.08 | 35.07 | 36.90 | 2,496,720 | +1.90(+5.42%) |
May 07, 2002 | 35.23 | 36.06 | 35.00 | 35.00 | 1,704,575 | -0.09(-0.26%) |
May 06, 2002 | 36.54 | 36.58 | 35.08 | 35.09 | 2,183,719 | -1.43(-3.91%) |
May 03, 2002 | 37.61 | 37.75 | 36.23 | 36.52 | 2,045,576 | -1.13(-3.01%) |
May 02, 2002 | 37.03 | 37.65 | 36.78 | 37.65 | 1,790,861 | +0.71(+1.91%) |
May 01, 2002 | 37.07 | 37.18 | 36.15 | 36.95 | 1,783,432 | -0.24(-0.64%) |
Apr 30, 2002 | 36.43 | 37.36 | 36.30 | 37.18 | 1,580,432 | +0.78(+2.13%) |
Apr 29, 2002 | 37.13 | 37.16 | 36.37 | 36.41 | 1,398,289 | -0.72(-1.94%) |
Apr 26, 2002 | 37.06 | 37.38 | 36.99 | 37.13 | 1,368,860 | +0.05(+0.13%) |
Apr 25, 2002 | 37.06 | 37.50 | 36.68 | 37.08 | 1,977,576 | -0.03(-0.08%) |
Apr 24, 2002 | 36.64 | 37.51 | 36.48 | 37.11 | 2,273,005 | +0.73(+2.00%) |
Apr 23, 2002 | 36.79 | 37.41 | 36.36 | 36.38 | 3,671,580 | -0.31(-0.86%) |
Apr 22, 2002 | 37.56 | 37.62 | 36.58 | 36.69 | 3,207,150 | -0.93(-2.47%) |
Apr 19, 2002 | 38.51 | 38.57 | 37.56 | 37.62 | 2,881,149 | -0.84(-2.18%) |
Apr 18, 2002 | 39.00 | 39.51 | 38.11 | 38.46 | 3,458,008 | -0.71(-1.80%) |
Apr 17, 2002 | 38.81 | 39.23 | 37.99 | 39.17 | 2,257,005 | +0.32(+0.83%) |
Apr 16, 2002 | 39.20 | 39.65 | 38.43 | 38.85 | 4,169,295 | -0.24(-0.61%) |
Apr 15, 2002 | 40.49 | 40.63 | 39.07 | 39.09 | 3,152,578 | -1.63(-4.01%) |
Apr 12, 2002 | 40.25 | 41.16 | 40.24 | 40.72 | 1,292,574 | +0.53(+1.32%) |
Apr 11, 2002 | 41.51 | 41.58 | 40.08 | 40.19 | 1,340,288 | -1.45(-3.48%) |
Apr 10, 2002 | 41.70 | 42.03 | 41.44 | 41.64 | 1,149,002 | -0.01(-0.03%) |
Apr 09, 2002 | 41.01 | 41.72 | 40.87 | 41.65 | 1,563,860 | +0.78(+1.92%) |
Apr 08, 2002 | 40.49 | 41.03 | 40.31 | 40.87 | 871,716 | +0.06(+0.15%) |
Apr 05, 2002 | 40.53 | 41.11 | 40.46 | 40.80 | 1,227,145 | +0.29(+0.71%) |
Apr 04, 2002 | 40.64 | 40.88 | 40.25 | 40.52 | 1,134,716 | -0.18(-0.45%) |
Apr 03, 2002 | 41.73 | 41.79 | 40.54 | 40.70 | 1,480,146 | -1.09(-2.60%) |
Apr 02, 2002 | 41.58 | 41.89 | 41.36 | 41.78 | 1,278,717 | +0.08(+0.20%) |
Apr 01, 2002 | 41.88 | 41.90 | 40.84 | 41.70 | 914,002 | -0.38(-0.90%) |
Mar 29, 2002 | 42.52 | 42.65 | 41.87 | 42.08 | 1,378,717 | +0.00(+0.00%) |
Mar 28, 2002 | 42.52 | 42.65 | 41.87 | 42.08 | 1,377,288 | -0.45(-1.05%) |
Mar 27, 2002 | 41.78 | 42.58 | 41.51 | 42.52 | 1,055,859 | +0.80(+1.91%) |
Mar 26, 2002 | 41.17 | 42.03 | 41.10 | 41.73 | 961,573 | +0.57(+1.38%) |
Mar 25, 2002 | 41.77 | 41.78 | 41.16 | 41.16 | 930,287 | -0.73(-1.75%) |
Mar 22, 2002 | 42.11 | 42.11 | 41.54 | 41.89 | 1,175,002 | -0.21(-0.50%) |
Mar 21, 2002 | 42.31 | 42.39 | 41.73 | 42.10 | 1,583,718 | -0.14(-0.33%) |
Mar 20, 2002 | 42.71 | 42.73 | 41.92 | 42.24 | 1,373,146 | -0.64(-1.50%) |
Mar 19, 2002 | 42.26 | 42.92 | 42.15 | 42.89 | 1,431,289 | +0.69(+1.64%) |
Mar 18, 2002 | 42.57 | 42.66 | 41.57 | 42.20 | 1,222,717 | -0.41(-0.97%) |
Mar 15, 2002 | 41.65 | 42.61 | 41.37 | 42.61 | 1,694,575 | +1.16(+2.80%) |
Mar 14, 2002 | 41.43 | 41.71 | 40.92 | 41.45 | 1,342,288 | +0.01(+0.03%) |
Mar 13, 2002 | 42.42 | 42.42 | 41.16 | 41.43 | 1,531,860 | -1.09(-2.55%) |
Mar 12, 2002 | 42.46 | 42.72 | 42.03 | 42.52 | 1,761,289 | -0.48(-1.11%) |
Mar 11, 2002 | 42.00 | 43.18 | 41.95 | 42.99 | 1,342,717 | +1.04(+2.49%) |
Mar 08, 2002 | 41.72 | 42.17 | 41.70 | 41.95 | 2,013,004 | +0.58(+1.40%) |
Mar 07, 2002 | 41.50 | 42.05 | 40.96 | 41.37 | 1,441,146 | -0.03(-0.08%) |
Mar 06, 2002 | 40.35 | 41.49 | 40.30 | 41.40 | 1,425,860 | +0.93(+2.30%) |
Mar 05, 2002 | 39.27 | 40.77 | 39.11 | 40.47 | 2,843,435 | +1.22(+3.10%) |
Mar 04, 2002 | 38.22 | 39.44 | 38.13 | 39.26 | 2,484,291 | +1.18(+3.09%) |