Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 33.01 | 34.12 | 32.83 | 33.62 | 7,334,052 | -0.89(-2.57%) |
May 28, 2002 | 35.32 | 35.42 | 34.03 | 34.50 | 5,725,734 | -0.94(-2.65%) |
May 27, 2002 | 35.98 | 36.01 | 35.13 | 35.44 | 3,445,718 | +0.00(+0.00%) |
May 24, 2002 | 35.98 | 36.01 | 35.13 | 35.44 | 3,445,718 | -0.41(-1.13%) |
May 23, 2002 | 35.58 | 36.12 | 35.29 | 35.85 | 4,932,191 | +0.34(+0.96%) |
May 22, 2002 | 35.38 | 35.56 | 34.92 | 35.51 | 6,246,784 | -0.27(-0.76%) |
May 21, 2002 | 36.86 | 37.41 | 35.64 | 35.78 | 7,348,521 | -0.71(-1.95%) |
May 20, 2002 | 37.34 | 37.34 | 36.42 | 36.49 | 5,217,126 | -0.84(-2.26%) |
May 17, 2002 | 37.23 | 37.48 | 36.97 | 37.34 | 7,027,480 | +0.59(+1.61%) |
May 16, 2002 | 36.32 | 36.85 | 36.24 | 36.74 | 5,019,822 | +0.43(+1.18%) |
May 15, 2002 | 36.29 | 36.94 | 35.90 | 36.32 | 6,239,211 | -0.25(-0.69%) |
May 14, 2002 | 36.57 | 36.78 | 35.64 | 36.57 | 8,329,091 | +0.92(+2.59%) |
May 13, 2002 | 34.76 | 35.72 | 34.02 | 35.64 | 6,404,059 | +0.91(+2.62%) |
May 10, 2002 | 35.79 | 35.97 | 34.50 | 34.73 | 7,712,296 | -1.13(-3.15%) |
May 09, 2002 | 35.35 | 36.37 | 35.05 | 35.86 | 8,957,380 | +0.01(+0.02%) |
May 08, 2002 | 34.02 | 36.57 | 34.02 | 35.86 | 10,884,034 | +2.65(+8.00%) |
May 07, 2002 | 33.39 | 33.64 | 32.48 | 33.20 | 10,522,288 | -0.11(-0.33%) |
May 06, 2002 | 35.32 | 35.35 | 33.31 | 33.31 | 7,440,615 | -2.18(-6.15%) |
May 03, 2002 | 36.05 | 36.06 | 35.20 | 35.49 | 6,775,948 | -0.62(-1.72%) |
May 02, 2002 | 35.52 | 36.19 | 35.32 | 36.12 | 7,928,668 | +0.60(+1.69%) |
May 01, 2002 | 35.12 | 35.56 | 33.98 | 35.52 | 9,903,871 | +0.23(+0.65%) |
Apr 30, 2002 | 35.21 | 36.23 | 35.01 | 35.29 | 8,135,979 | +0.16(+0.46%) |
Apr 29, 2002 | 35.49 | 36.39 | 34.42 | 35.12 | 9,157,253 | -0.41(-1.14%) |
Apr 26, 2002 | 36.42 | 36.42 | 35.28 | 35.53 | 11,938,035 | -0.06(-0.17%) |
Apr 25, 2002 | 37.42 | 37.42 | 35.10 | 35.59 | 15,598,772 | -2.11(-5.61%) |
Apr 24, 2002 | 39.38 | 39.38 | 37.64 | 37.71 | 10,586,523 | -1.86(-4.69%) |
Apr 23, 2002 | 39.67 | 40.52 | 39.39 | 39.56 | 5,469,063 | -0.11(-0.28%) |
Apr 22, 2002 | 37.89 | 40.33 | 39.38 | 39.67 | 4,969,380 | -1.01(-2.47%) |
Apr 19, 2002 | 41.17 | 42.15 | 40.34 | 40.68 | 6,433,675 | -0.13(-0.33%) |
Apr 18, 2002 | 40.70 | 41.00 | 40.09 | 40.81 | 5,654,061 | +0.12(+0.29%) |
Apr 17, 2002 | 40.76 | 41.23 | 40.32 | 40.69 | 6,530,231 | +0.11(+0.27%) |
Apr 16, 2002 | 39.27 | 40.85 | 39.27 | 40.58 | 7,691,335 | +1.64(+4.22%) |
Apr 15, 2002 | 39.71 | 40.01 | 31.56 | 38.94 | 6,312,777 | -0.32(-0.81%) |
Apr 12, 2002 | 38.30 | 39.56 | 38.30 | 39.26 | 10,384,757 | +1.07(+2.81%) |
Apr 11, 2002 | 39.60 | 39.66 | 37.86 | 38.19 | 11,052,939 | -2.12(-5.27%) |
Apr 10, 2002 | 40.86 | 41.52 | 39.97 | 40.31 | 7,808,852 | -0.55(-1.34%) |
Apr 09, 2002 | 41.34 | 41.69 | 40.67 | 40.86 | 4,725,827 | -0.32(-0.77%) |
Apr 08, 2002 | 40.68 | 41.28 | 40.39 | 41.17 | 6,576,480 | -0.17(-0.41%) |
Apr 05, 2002 | 41.78 | 42.26 | 41.15 | 41.34 | 4,805,884 | -0.06(-0.14%) |
Apr 04, 2002 | 40.95 | 41.67 | 40.80 | 41.40 | 4,849,429 | +0.24(+0.59%) |
Apr 03, 2002 | 41.96 | 42.30 | 40.97 | 41.16 | 6,301,418 | -0.84(-1.99%) |
Apr 02, 2002 | 41.74 | 42.30 | 41.57 | 41.99 | 4,909,743 | -0.07(-0.18%) |
Apr 01, 2002 | 42.19 | 42.36 | 41.50 | 42.07 | 4,641,577 | -0.31(-0.73%) |
Mar 29, 2002 | 41.57 | 42.91 | 41.54 | 42.38 | 6,573,505 | +0.00(+0.00%) |
Mar 28, 2002 | 41.57 | 42.91 | 41.54 | 42.38 | 6,572,829 | +0.48(+1.15%) |
Mar 27, 2002 | 41.41 | 42.37 | 41.11 | 41.90 | 5,844,603 | +0.64(+1.56%) |
Mar 26, 2002 | 40.86 | 41.85 | 40.74 | 41.25 | 1,433,462 | +0.70(+1.71%) |
Mar 25, 2002 | 41.25 | 41.65 | 40.53 | 40.56 | 5,301,105 | -0.81(-1.97%) |
Mar 22, 2002 | 41.96 | 42.00 | 40.97 | 41.37 | 5,910,597 | -0.64(-1.53%) |
Mar 21, 2002 | 41.83 | 42.30 | 41.18 | 42.02 | 3,900,775 | +0.04(+0.09%) |
Mar 20, 2002 | 42.37 | 42.74 | 41.94 | 41.98 | 3,896,177 | -0.82(-1.92%) |
Mar 19, 2002 | 42.58 | 43.09 | 42.56 | 42.80 | 6,076,121 | +0.78(+1.87%) |
Mar 18, 2002 | 42.41 | 42.65 | 41.57 | 42.02 | 1,392,892 | +0.26(+0.62%) |
Mar 15, 2002 | 40.81 | 41.78 | 40.63 | 41.76 | 6,900,767 | +1.32(+3.27%) |
Mar 14, 2002 | 40.72 | 41.04 | 40.12 | 40.43 | 5,578,872 | -0.47(-1.16%) |
Mar 13, 2002 | 41.31 | 41.56 | 40.38 | 40.91 | 5,169,389 | -0.86(-2.05%) |
Mar 12, 2002 | 40.94 | 42.05 | 40.63 | 41.77 | 5,436,743 | +0.01(+0.04%) |
Mar 11, 2002 | 41.51 | 42.48 | 41.24 | 41.75 | 6,470,053 | -0.30(-0.70%) |
Mar 08, 2002 | 41.53 | 42.44 | 40.95 | 42.05 | 7,773,962 | +1.21(+2.97%) |
Mar 07, 2002 | 41.68 | 42.15 | 40.13 | 40.83 | 7,202,335 | -0.84(-2.02%) |
Mar 06, 2002 | 40.65 | 42.01 | 40.65 | 41.68 | 9,230,955 | +1.04(+2.55%) |
Mar 05, 2002 | 39.75 | 40.97 | 39.38 | 40.64 | 10,624,659 | +0.89(+2.25%) |
Mar 04, 2002 | 37.73 | 39.93 | 37.27 | 39.75 | 9,045,822 | +2.60(+6.99%) |