Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 35.68 | 36.27 | 35.55 | 35.95 | 1,804,067 | +0.57(+1.61%) |
May 28, 2002 | 35.69 | 35.80 | 35.15 | 35.38 | 1,013,184 | -0.29(-0.82%) |
May 27, 2002 | 35.73 | 35.97 | 35.58 | 35.67 | 1,032,934 | +0.00(+0.00%) |
May 24, 2002 | 35.73 | 35.97 | 35.58 | 35.67 | 1,032,646 | -0.19(-0.54%) |
May 23, 2002 | 35.77 | 35.99 | 35.53 | 35.86 | 1,081,517 | +0.33(+0.94%) |
May 22, 2002 | 35.64 | 35.78 | 35.13 | 35.53 | 1,214,581 | -0.07(-0.19%) |
May 21, 2002 | 36.03 | 36.69 | 35.59 | 35.60 | 1,043,170 | -0.39(-1.08%) |
May 20, 2002 | 36.65 | 36.65 | 35.91 | 35.99 | 861,956 | -0.55(-1.50%) |
May 17, 2002 | 36.49 | 37.08 | 36.49 | 36.53 | 1,599,354 | +0.19(+0.52%) |
May 16, 2002 | 36.34 | 36.72 | 36.10 | 36.35 | 887,761 | +0.14(+0.38%) |
May 15, 2002 | 35.51 | 36.76 | 35.47 | 36.21 | 1,191,226 | +0.50(+1.40%) |
May 14, 2002 | 35.30 | 36.17 | 35.29 | 35.71 | 2,365,874 | +0.67(+1.92%) |
May 13, 2002 | 35.05 | 35.39 | 34.95 | 35.04 | 1,578,739 | -0.07(-0.20%) |
May 10, 2002 | 35.97 | 36.10 | 35.04 | 35.11 | 1,143,796 | -0.80(-2.22%) |
May 09, 2002 | 36.48 | 36.49 | 35.76 | 35.90 | 1,003,669 | -0.66(-1.80%) |
May 08, 2002 | 34.75 | 36.74 | 34.75 | 36.56 | 2,519,553 | +1.88(+5.42%) |
May 07, 2002 | 34.91 | 35.73 | 34.68 | 34.68 | 1,720,164 | -0.09(-0.26%) |
May 06, 2002 | 36.21 | 36.25 | 34.77 | 34.77 | 2,203,689 | -1.42(-3.91%) |
May 03, 2002 | 37.27 | 37.41 | 35.90 | 36.19 | 2,064,283 | -1.12(-3.01%) |
May 02, 2002 | 36.69 | 37.31 | 36.44 | 37.31 | 1,807,239 | +0.70(+1.91%) |
May 01, 2002 | 36.74 | 36.84 | 35.83 | 36.61 | 1,799,742 | -0.24(-0.64%) |
Apr 30, 2002 | 36.10 | 37.02 | 35.97 | 36.85 | 1,594,885 | +0.77(+2.13%) |
Apr 29, 2002 | 36.79 | 36.82 | 36.04 | 36.08 | 1,411,076 | -0.71(-1.94%) |
Apr 26, 2002 | 36.73 | 37.04 | 36.66 | 36.79 | 1,381,378 | +0.05(+0.13%) |
Apr 25, 2002 | 36.73 | 37.16 | 36.35 | 36.74 | 1,995,661 | -0.03(-0.08%) |
Apr 24, 2002 | 36.31 | 37.17 | 36.15 | 36.77 | 2,293,792 | +0.72(+2.00%) |
Apr 23, 2002 | 36.46 | 37.08 | 36.04 | 36.05 | 3,705,157 | -0.31(-0.86%) |
Apr 22, 2002 | 37.22 | 37.28 | 36.25 | 36.36 | 3,236,480 | -0.92(-2.47%) |
Apr 19, 2002 | 38.16 | 38.22 | 37.22 | 37.28 | 2,907,498 | -0.83(-2.18%) |
Apr 18, 2002 | 38.65 | 39.15 | 37.76 | 38.12 | 3,489,632 | -0.70(-1.80%) |
Apr 17, 2002 | 38.46 | 38.87 | 37.64 | 38.82 | 2,277,646 | +0.32(+0.83%) |
Apr 16, 2002 | 38.84 | 39.30 | 38.08 | 38.50 | 4,207,424 | -0.24(-0.61%) |
Apr 15, 2002 | 40.13 | 40.27 | 38.71 | 38.73 | 3,181,409 | -1.62(-4.01%) |
Apr 12, 2002 | 39.89 | 40.79 | 39.88 | 40.35 | 1,304,395 | +0.53(+1.32%) |
Apr 11, 2002 | 41.13 | 41.20 | 39.72 | 39.82 | 1,352,546 | -1.44(-3.48%) |
Apr 10, 2002 | 41.32 | 41.65 | 41.06 | 41.26 | 1,159,510 | -0.01(-0.03%) |
Apr 09, 2002 | 40.64 | 41.34 | 40.50 | 41.27 | 1,578,162 | +0.78(+1.92%) |
Apr 08, 2002 | 40.13 | 40.66 | 39.94 | 40.50 | 879,688 | +0.06(+0.15%) |
Apr 05, 2002 | 40.16 | 40.74 | 40.09 | 40.43 | 1,238,368 | +0.28(+0.71%) |
Apr 04, 2002 | 40.27 | 40.51 | 39.89 | 40.15 | 1,145,094 | -0.18(-0.45%) |
Apr 03, 2002 | 41.36 | 41.41 | 40.18 | 40.33 | 1,493,682 | -1.08(-2.60%) |
Apr 02, 2002 | 41.20 | 41.51 | 40.99 | 41.40 | 1,290,411 | +0.08(+0.20%) |
Apr 01, 2002 | 41.50 | 41.52 | 40.47 | 41.32 | 922,360 | -0.37(-0.90%) |
Mar 29, 2002 | 42.14 | 42.26 | 41.49 | 41.70 | 1,391,326 | +0.00(+0.00%) |
Mar 28, 2002 | 42.14 | 42.26 | 41.49 | 41.70 | 1,389,884 | -0.44(-1.05%) |
Mar 27, 2002 | 41.40 | 42.20 | 41.13 | 42.14 | 1,065,515 | +0.79(+1.91%) |
Mar 26, 2002 | 40.79 | 41.65 | 40.73 | 41.35 | 970,367 | +0.56(+1.38%) |
Mar 25, 2002 | 41.39 | 41.40 | 40.79 | 40.79 | 938,795 | -0.73(-1.75%) |
Mar 22, 2002 | 41.73 | 41.73 | 41.16 | 41.52 | 1,185,748 | -0.21(-0.50%) |
Mar 21, 2002 | 41.93 | 42.01 | 41.35 | 41.72 | 1,598,201 | -0.14(-0.33%) |
Mar 20, 2002 | 42.32 | 42.35 | 41.54 | 41.86 | 1,385,703 | -0.64(-1.50%) |
Mar 19, 2002 | 41.88 | 42.53 | 41.77 | 42.50 | 1,444,378 | +0.69(+1.64%) |
Mar 18, 2002 | 42.18 | 42.28 | 41.19 | 41.81 | 1,233,899 | -0.41(-0.97%) |
Mar 15, 2002 | 41.27 | 42.22 | 40.99 | 42.22 | 1,710,072 | +1.15(+2.80%) |
Mar 14, 2002 | 41.05 | 41.33 | 40.55 | 41.07 | 1,354,564 | +0.01(+0.03%) |
Mar 13, 2002 | 42.04 | 42.04 | 40.79 | 41.06 | 1,545,869 | -1.08(-2.55%) |
Mar 12, 2002 | 42.08 | 42.33 | 41.65 | 42.13 | 1,777,397 | -0.47(-1.11%) |
Mar 11, 2002 | 41.62 | 42.79 | 41.57 | 42.60 | 1,354,996 | +1.03(+2.49%) |
Mar 08, 2002 | 41.34 | 41.79 | 41.32 | 41.57 | 2,031,414 | +0.58(+1.40%) |
Mar 07, 2002 | 41.12 | 41.67 | 40.59 | 40.99 | 1,454,325 | -0.03(-0.08%) |
Mar 06, 2002 | 39.99 | 41.11 | 39.93 | 41.03 | 1,438,900 | +0.92(+2.30%) |
Mar 05, 2002 | 38.91 | 40.41 | 38.75 | 40.11 | 2,869,439 | +1.21(+3.10%) |
Mar 04, 2002 | 37.87 | 39.09 | 37.78 | 38.90 | 2,507,010 | +1.17(+3.09%) |
Mar 01, 2002 | 37.68 | 37.73 | 37.32 | 37.73 | 1,360,907 | +0.19(+0.52%) |
Feb 28, 2002 | 37.91 | 38.18 | 37.51 | 37.54 | 1,352,834 | -0.29(-0.77%) |
Feb 27, 2002 | 37.28 | 38.12 | 37.15 | 37.83 | 1,388,442 | +0.70(+1.89%) |
Feb 26, 2002 | 37.46 | 37.47 | 36.73 | 37.13 | 1,206,363 | -0.28(-0.74%) |
Feb 25, 2002 | 36.25 | 37.47 | 36.23 | 37.41 | 1,216,887 | +1.14(+3.14%) |
Feb 22, 2002 | 36.52 | 36.64 | 35.86 | 36.27 | 1,543,563 | -0.45(-1.23%) |
Feb 21, 2002 | 37.36 | 37.61 | 36.65 | 36.72 | 882,139 | -0.67(-1.78%) |
Feb 20, 2002 | 36.65 | 37.42 | 36.35 | 37.39 | 1,088,005 | +0.77(+2.10%) |
Feb 19, 2002 | 37.88 | 37.94 | 36.49 | 36.62 | 2,091,386 | -1.41(-3.70%) |
Feb 18, 2002 | 38.37 | 38.41 | 37.59 | 38.03 | 895,834 | +0.00(+0.00%) |
Feb 15, 2002 | 38.37 | 38.41 | 37.59 | 38.03 | 894,969 | -0.39(-1.01%) |
Feb 14, 2002 | 38.29 | 38.93 | 37.67 | 38.41 | 1,123,181 | +0.12(+0.33%) |
Feb 13, 2002 | 37.76 | 38.63 | 37.75 | 38.29 | 1,025,149 | +0.44(+1.17%) |
Feb 12, 2002 | 37.78 | 37.94 | 37.58 | 37.85 | 893,816 | -0.10(-0.26%) |
Feb 11, 2002 | 37.99 | 38.08 | 37.67 | 37.94 | 1,925,597 | -0.14(-0.36%) |
Feb 08, 2002 | 37.47 | 38.15 | 37.47 | 38.08 | 1,508,243 | +0.42(+1.12%) |
Feb 07, 2002 | 37.48 | 38.53 | 37.20 | 37.66 | 1,839,964 | +0.22(+0.59%) |
Feb 06, 2002 | 38.67 | 39.00 | 37.26 | 37.44 | 2,971,507 | -1.20(-3.11%) |
Feb 05, 2002 | 38.46 | 38.99 | 37.91 | 38.64 | 2,103,063 | -0.03(-0.07%) |
Feb 04, 2002 | 40.12 | 40.20 | 38.47 | 38.66 | 1,227,700 | -1.43(-3.56%) |
Feb 01, 2002 | 40.35 | 40.47 | 39.72 | 40.09 | 838,457 | -0.41(-1.01%) |
Jan 31, 2002 | 39.87 | 40.68 | 39.75 | 40.50 | 1,185,748 | +0.69(+1.72%) |
Jan 30, 2002 | 39.75 | 40.23 | 38.53 | 39.82 | 1,508,531 | +0.38(+0.97%) |
Jan 29, 2002 | 41.60 | 41.70 | 39.19 | 39.43 | 1,910,748 | -2.06(-4.96%) |
Jan 28, 2002 | 41.97 | 42.03 | 41.05 | 41.49 | 748,210 | -0.39(-0.93%) |
Jan 25, 2002 | 41.58 | 42.14 | 41.37 | 41.88 | 961,717 | +0.38(+0.92%) |
Jan 24, 2002 | 41.20 | 41.88 | 40.95 | 41.50 | 1,720,596 | +0.33(+0.81%) |
Jan 23, 2002 | 40.82 | 41.65 | 40.67 | 41.17 | 1,587,533 | +0.41(+1.00%) |
Jan 22, 2002 | 40.78 | 41.20 | 40.72 | 40.76 | 980,026 | -0.03(-0.08%) |
Jan 21, 2002 | 40.72 | 41.31 | 40.62 | 40.79 | 1,081,517 | +0.00(+0.00%) |
Jan 18, 2002 | 40.72 | 41.31 | 40.62 | 40.79 | 1,080,508 | -0.26(-0.63%) |
Jan 17, 2002 | 40.77 | 41.06 | 40.52 | 41.05 | 1,289,690 | +0.44(+1.08%) |
Jan 16, 2002 | 41.27 | 41.40 | 40.53 | 40.61 | 1,553,078 | -0.60(-1.46%) |
Jan 15, 2002 | 41.09 | 41.58 | 40.88 | 41.22 | 2,914,562 | +0.29(+0.71%) |
Jan 14, 2002 | 40.93 | 41.69 | 40.02 | 40.93 | 5,708,747 | -1.74(-4.08%) |
Jan 11, 2002 | 42.87 | 43.17 | 42.63 | 42.67 | 1,182,288 | -0.24(-0.57%) |
Jan 10, 2002 | 42.39 | 42.99 | 41.77 | 42.91 | 1,262,876 | +1.14(+2.72%) |