Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 34.25 | 34.62 | 34.11 | 34.44 | 2,571,100 | +0.29(+0.83%) |
May 30, 2002 | 34.00 | 34.20 | 33.57 | 34.15 | 1,744,500 | +0.05(+0.15%) |
May 29, 2002 | 34.05 | 34.35 | 33.90 | 34.10 | 1,276,800 | -0.06(-0.18%) |
May 28, 2002 | 34.52 | 34.60 | 34.08 | 34.16 | 1,440,300 | -0.40(-1.16%) |
May 27, 2002 | 34.60 | 34.72 | 34.45 | 34.56 | 1,785,300 | +0.00(+0.00%) |
May 24, 2002 | 34.60 | 34.72 | 34.45 | 34.56 | 1,785,300 | -0.04(-0.12%) |
May 23, 2002 | 34.50 | 34.70 | 33.60 | 34.60 | 1,759,100 | +0.46(+1.35%) |
May 22, 2002 | 34.08 | 34.35 | 33.70 | 34.14 | 1,558,600 | +0.13(+0.40%) |
May 21, 2002 | 34.90 | 35.09 | 33.70 | 34.01 | 2,088,600 | -0.64(-1.86%) |
May 20, 2002 | 35.02 | 35.08 | 34.40 | 34.65 | 1,862,400 | -0.50(-1.42%) |
May 17, 2002 | 35.05 | 35.19 | 34.77 | 35.15 | 2,356,100 | +0.23(+0.64%) |
May 16, 2002 | 35.23 | 35.41 | 34.87 | 34.92 | 2,311,400 | -0.30(-0.85%) |
May 15, 2002 | 35.33 | 35.55 | 35.12 | 35.23 | 1,548,900 | -0.23(-0.63%) |
May 14, 2002 | 35.38 | 35.50 | 35.05 | 35.45 | 2,120,200 | +0.68(+1.94%) |
May 13, 2002 | 34.60 | 35.05 | 34.35 | 34.77 | 2,113,300 | +0.40(+1.16%) |
May 10, 2002 | 34.90 | 35.00 | 34.38 | 34.38 | 2,342,800 | -0.38(-1.08%) |
May 09, 2002 | 34.88 | 35.10 | 34.72 | 34.75 | 2,657,200 | -0.40(-1.14%) |
May 08, 2002 | 34.60 | 35.30 | 34.55 | 35.15 | 2,133,000 | +1.07(+3.15%) |
May 07, 2002 | 33.83 | 34.89 | 33.83 | 34.08 | 3,514,000 | +0.41(+1.20%) |
May 06, 2002 | 34.77 | 34.77 | 33.60 | 33.67 | 1,947,400 | -1.14(-3.29%) |
May 03, 2002 | 34.88 | 34.98 | 34.25 | 34.81 | 1,672,800 | +0.06(+0.17%) |
May 02, 2002 | 34.77 | 35.06 | 34.45 | 34.76 | 2,549,400 | -0.55(-1.56%) |
May 01, 2002 | 34.75 | 35.49 | 33.97 | 35.30 | 2,728,000 | +0.22(+0.63%) |
Apr 30, 2002 | 34.38 | 35.49 | 34.05 | 35.09 | 2,779,000 | +1.13(+3.34%) |
Apr 29, 2002 | 34.30 | 34.95 | 33.88 | 33.95 | 2,109,000 | -0.22(-0.66%) |
Apr 26, 2002 | 34.58 | 35.02 | 34.12 | 34.17 | 2,353,000 | -0.40(-1.16%) |
Apr 25, 2002 | 34.08 | 34.64 | 33.52 | 34.58 | 2,654,300 | +0.36(+1.04%) |
Apr 24, 2002 | 34.50 | 34.90 | 34.17 | 34.22 | 2,817,200 | -0.41(-1.17%) |
Apr 23, 2002 | 34.75 | 34.92 | 34.35 | 34.62 | 2,537,900 | -0.25(-0.72%) |
Apr 22, 2002 | 34.50 | 34.99 | 34.20 | 34.88 | 3,157,400 | +0.40(+1.16%) |
Apr 19, 2002 | 34.00 | 34.50 | 33.46 | 34.48 | 5,285,300 | +0.85(+2.53%) |
Apr 18, 2002 | 34.98 | 35.25 | 33.25 | 33.62 | 8,886,600 | -1.27(-3.65%) |
Apr 17, 2002 | 36.38 | 36.38 | 34.74 | 34.90 | 6,711,100 | -1.64(-4.49%) |
Apr 16, 2002 | 36.42 | 36.74 | 36.10 | 36.54 | 2,196,900 | +0.62(+1.71%) |
Apr 15, 2002 | 36.50 | 36.62 | 35.92 | 35.92 | 2,042,300 | -0.47(-1.29%) |
Apr 12, 2002 | 37.25 | 37.33 | 36.40 | 36.40 | 2,578,400 | -0.78(-2.10%) |
Apr 11, 2002 | 37.33 | 37.55 | 36.90 | 37.17 | 2,375,600 | -0.33(-0.87%) |
Apr 10, 2002 | 36.67 | 37.77 | 36.62 | 37.50 | 2,697,300 | +1.05(+2.88%) |
Apr 09, 2002 | 36.98 | 37.27 | 36.40 | 36.45 | 1,664,500 | -0.52(-1.42%) |
Apr 08, 2002 | 36.25 | 37.02 | 36.07 | 36.98 | 1,625,000 | +0.58(+1.58%) |
Apr 05, 2002 | 36.90 | 37.08 | 36.12 | 36.40 | 1,843,000 | -0.33(-0.90%) |
Apr 04, 2002 | 36.48 | 36.76 | 36.30 | 36.73 | 1,813,400 | +0.30(+0.84%) |
Apr 03, 2002 | 37.00 | 37.27 | 36.24 | 36.42 | 1,709,100 | -0.70(-1.87%) |
Apr 02, 2002 | 37.00 | 37.41 | 36.69 | 37.12 | 1,596,600 | -0.03(-0.08%) |
Apr 01, 2002 | 37.00 | 37.23 | 36.25 | 37.15 | 1,932,500 | +0.05(+0.13%) |
Mar 29, 2002 | 36.95 | 37.80 | 36.90 | 37.10 | 2,098,600 | +0.00(+0.00%) |
Mar 28, 2002 | 36.95 | 37.80 | 36.90 | 37.10 | 2,098,600 | +0.23(+0.61%) |
Mar 27, 2002 | 35.90 | 37.08 | 35.89 | 36.88 | 2,559,700 | +0.88(+2.43%) |
Mar 26, 2002 | 35.85 | 36.48 | 35.75 | 36.00 | 2,050,100 | +0.15(+0.42%) |
Mar 25, 2002 | 36.55 | 36.62 | 35.80 | 35.85 | 1,727,200 | -0.57(-1.58%) |
Mar 22, 2002 | 36.35 | 36.45 | 35.91 | 36.42 | 2,391,600 | -0.05(-0.15%) |
Mar 21, 2002 | 36.50 | 36.63 | 36.08 | 36.48 | 1,869,600 | -0.13(-0.36%) |
Mar 20, 2002 | 37.05 | 37.15 | 36.58 | 36.61 | 1,650,400 | -0.44(-1.19%) |
Mar 19, 2002 | 37.05 | 37.38 | 36.83 | 37.05 | 2,016,500 | +0.20(+0.54%) |
Mar 18, 2002 | 37.02 | 37.20 | 36.20 | 36.85 | 2,654,800 | -0.32(-0.87%) |
Mar 15, 2002 | 37.33 | 37.41 | 36.85 | 37.17 | 4,080,000 | -0.15(-0.40%) |
Mar 14, 2002 | 37.00 | 37.48 | 36.80 | 37.33 | 1,979,800 | +0.38(+1.03%) |
Mar 13, 2002 | 37.50 | 37.50 | 36.92 | 36.95 | 1,999,900 | -0.55(-1.48%) |
Mar 12, 2002 | 37.62 | 37.79 | 37.15 | 37.50 | 1,949,500 | -0.34(-0.91%) |
Mar 11, 2002 | 37.66 | 38.12 | 37.35 | 37.84 | 2,143,100 | +0.19(+0.49%) |
Mar 08, 2002 | 37.65 | 37.95 | 37.30 | 37.66 | 2,675,900 | +0.31(+0.84%) |
Mar 07, 2002 | 37.67 | 37.67 | 36.52 | 37.34 | 2,761,000 | -0.16(-0.41%) |
Mar 06, 2002 | 36.95 | 37.55 | 36.85 | 37.50 | 3,960,600 | +0.55(+1.49%) |
Mar 05, 2002 | 38.45 | 38.45 | 36.67 | 36.95 | 6,361,600 | -1.67(-4.34%) |
Mar 04, 2002 | 37.10 | 38.88 | 37.10 | 38.62 | 3,496,600 | +1.52(+4.11%) |