Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 38.33 | 38.60 | 38.10 | 38.26 | 1,999,400 | +0.61(+1.62%) |
May 28, 2002 | 38.02 | 38.40 | 37.48 | 37.65 | 1,214,600 | -0.43(-1.13%) |
May 27, 2002 | 38.70 | 38.75 | 38.00 | 38.08 | 1,218,200 | +0.00(+0.00%) |
May 24, 2002 | 38.70 | 38.75 | 38.00 | 38.08 | 1,218,200 | -0.54(-1.40%) |
May 23, 2002 | 38.15 | 38.65 | 37.87 | 38.62 | 1,850,000 | +0.69(+1.82%) |
May 22, 2002 | 37.70 | 38.12 | 37.44 | 37.93 | 1,527,700 | +0.23(+0.61%) |
May 21, 2002 | 38.10 | 38.40 | 37.57 | 37.70 | 1,456,700 | -0.40(-1.05%) |
May 20, 2002 | 38.40 | 38.40 | 37.96 | 38.10 | 1,364,600 | -0.26(-0.68%) |
May 17, 2002 | 38.00 | 38.71 | 38.00 | 38.36 | 1,593,400 | +0.50(+1.32%) |
May 16, 2002 | 38.05 | 38.49 | 37.60 | 37.86 | 1,886,800 | -0.19(-0.50%) |
May 15, 2002 | 38.30 | 38.66 | 38.03 | 38.05 | 1,932,000 | -0.63(-1.63%) |
May 14, 2002 | 38.49 | 38.83 | 38.15 | 38.68 | 1,341,100 | +0.30(+0.78%) |
May 13, 2002 | 37.85 | 38.42 | 37.75 | 38.38 | 1,682,500 | +0.67(+1.78%) |
May 10, 2002 | 38.30 | 38.35 | 37.64 | 37.71 | 1,165,600 | -0.50(-1.31%) |
May 09, 2002 | 38.38 | 38.78 | 38.11 | 38.21 | 1,087,400 | -0.63(-1.62%) |
May 08, 2002 | 38.16 | 38.87 | 37.70 | 38.84 | 1,915,100 | +0.84(+2.21%) |
May 07, 2002 | 38.25 | 38.40 | 37.36 | 38.00 | 2,312,600 | -0.10(-0.26%) |
May 06, 2002 | 38.21 | 38.44 | 38.00 | 38.10 | 1,575,400 | -0.10(-0.26%) |
May 03, 2002 | 37.96 | 38.40 | 37.80 | 38.20 | 1,664,200 | +0.23(+0.61%) |
May 02, 2002 | 37.04 | 37.98 | 36.92 | 37.97 | 4,611,500 | +1.13(+3.07%) |
May 01, 2002 | 37.62 | 37.62 | 36.10 | 36.84 | 4,198,000 | -0.93(-2.46%) |
Apr 30, 2002 | 37.45 | 38.01 | 37.21 | 37.77 | 1,581,200 | +0.23(+0.61%) |
Apr 29, 2002 | 37.65 | 37.92 | 37.23 | 37.54 | 2,284,000 | -0.10(-0.27%) |
Apr 26, 2002 | 38.73 | 38.73 | 37.40 | 37.64 | 2,585,600 | -1.09(-2.81%) |
Apr 25, 2002 | 38.30 | 39.48 | 37.80 | 38.73 | 3,240,600 | -0.30(-0.77%) |
Apr 24, 2002 | 39.64 | 40.00 | 39.01 | 39.03 | 1,763,100 | -0.61(-1.54%) |
Apr 23, 2002 | 39.85 | 40.00 | 39.27 | 39.64 | 2,401,400 | +0.17(+0.43%) |
Apr 22, 2002 | 39.49 | 39.65 | 39.21 | 39.47 | 2,501,100 | +0.17(+0.43%) |
Apr 19, 2002 | 39.44 | 39.47 | 39.01 | 39.30 | 2,136,300 | +0.25(+0.64%) |
Apr 18, 2002 | 38.65 | 39.07 | 38.55 | 39.05 | 1,598,200 | +0.34(+0.88%) |
Apr 17, 2002 | 38.80 | 38.92 | 38.51 | 38.71 | 1,682,000 | -0.28(-0.72%) |
Apr 16, 2002 | 39.00 | 39.45 | 38.61 | 38.99 | 1,528,100 | +0.37(+0.96%) |
Apr 15, 2002 | 39.34 | 39.34 | 38.56 | 38.62 | 983,400 | -0.62(-1.58%) |
Apr 12, 2002 | 38.50 | 39.28 | 38.30 | 39.24 | 2,072,500 | +0.74(+1.92%) |
Apr 11, 2002 | 39.35 | 39.52 | 38.37 | 38.50 | 2,360,800 | -1.03(-2.61%) |
Apr 10, 2002 | 39.40 | 39.77 | 39.18 | 39.53 | 2,770,100 | +0.05(+0.13%) |
Apr 09, 2002 | 39.90 | 39.94 | 39.18 | 39.48 | 300,000 | -0.35(-0.88%) |
Apr 08, 2002 | 39.10 | 39.85 | 39.10 | 39.83 | 1,397,600 | +0.23(+0.58%) |
Apr 05, 2002 | 39.35 | 39.70 | 39.35 | 39.60 | 1,439,200 | +0.05(+0.13%) |
Apr 04, 2002 | 39.00 | 39.55 | 38.91 | 39.55 | 1,996,200 | +0.48(+1.23%) |
Apr 03, 2002 | 39.55 | 39.62 | 38.90 | 39.07 | 1,991,200 | -0.10(-0.26%) |
Apr 02, 2002 | 39.36 | 39.52 | 38.90 | 39.17 | 1,815,500 | -0.19(-0.48%) |
Apr 01, 2002 | 39.04 | 39.50 | 38.65 | 39.36 | 1,531,900 | +0.17(+0.43%) |
Mar 29, 2002 | 39.25 | 39.52 | 39.06 | 39.19 | 1,308,100 | +0.00(+0.00%) |
Mar 28, 2002 | 39.25 | 39.52 | 39.06 | 39.19 | 1,306,900 | -0.11(-0.28%) |
Mar 27, 2002 | 39.45 | 39.45 | 38.95 | 39.30 | 500,000 | +0.00(+0.00%) |
Mar 26, 2002 | 39.80 | 39.87 | 38.96 | 39.30 | 2,432,700 | -0.45(-1.13%) |
Mar 25, 2002 | 39.81 | 40.14 | 39.44 | 39.75 | 2,197,800 | -0.06(-0.15%) |
Mar 22, 2002 | 39.45 | 40.00 | 39.00 | 39.81 | 1,608,900 | +0.41(+1.04%) |
Mar 21, 2002 | 39.65 | 39.72 | 39.05 | 39.40 | 1,484,800 | -0.10(-0.25%) |
Mar 20, 2002 | 39.94 | 40.03 | 39.45 | 39.50 | 1,768,200 | -0.44(-1.10%) |
Mar 19, 2002 | 39.86 | 40.09 | 39.62 | 39.94 | 1,463,700 | +0.08(+0.20%) |
Mar 18, 2002 | 40.00 | 40.10 | 39.50 | 39.86 | 1,651,200 | -0.14(-0.35%) |
Mar 15, 2002 | 39.95 | 40.18 | 39.60 | 40.00 | 2,423,100 | +0.45(+1.14%) |
Mar 14, 2002 | 39.85 | 39.93 | 39.50 | 39.55 | 450,000 | -0.15(-0.38%) |
Mar 13, 2002 | 39.94 | 39.94 | 39.45 | 39.70 | 1,576,200 | -0.24(-0.60%) |
Mar 12, 2002 | 39.00 | 40.29 | 39.00 | 39.94 | 2,091,800 | +0.26(+0.66%) |
Mar 11, 2002 | 39.83 | 39.88 | 39.12 | 39.68 | 1,462,500 | +0.23(+0.58%) |
Mar 08, 2002 | 38.98 | 40.10 | 38.95 | 39.45 | 2,745,600 | +0.59(+1.52%) |
Mar 07, 2002 | 39.00 | 39.00 | 38.30 | 38.86 | 2,356,400 | -0.28(-0.72%) |
Mar 06, 2002 | 38.91 | 39.24 | 38.07 | 39.14 | 3,201,900 | -0.02(-0.05%) |
Mar 05, 2002 | 39.40 | 39.59 | 38.95 | 39.16 | 2,862,400 | -0.73(-1.83%) |
Mar 04, 2002 | 40.15 | 40.15 | 39.85 | 39.89 | 4,533,100 | +0.40(+1.01%) |