Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 31.67 | 32.73 | 31.50 | 32.25 | 7,644,991 | -0.85(-2.57%) |
May 28, 2002 | 33.88 | 33.98 | 32.65 | 33.10 | 5,968,486 | -0.90(-2.65%) |
May 27, 2002 | 34.51 | 34.55 | 33.70 | 34.00 | 3,591,805 | +0.00(+0.00%) |
May 24, 2002 | 34.51 | 34.55 | 33.70 | 34.00 | 3,591,805 | -0.39(-1.13%) |
May 23, 2002 | 34.14 | 34.65 | 33.85 | 34.39 | 5,141,299 | +0.33(+0.96%) |
May 22, 2002 | 33.94 | 34.11 | 33.50 | 34.06 | 6,511,627 | -0.26(-0.76%) |
May 21, 2002 | 35.36 | 35.89 | 34.19 | 34.33 | 7,660,074 | -0.68(-1.95%) |
May 20, 2002 | 35.82 | 35.82 | 34.94 | 35.01 | 5,438,314 | -0.81(-2.26%) |
May 17, 2002 | 35.72 | 35.95 | 35.47 | 35.82 | 7,325,421 | +0.57(+1.61%) |
May 16, 2002 | 34.84 | 35.35 | 34.77 | 35.25 | 5,232,645 | +0.41(+1.18%) |
May 15, 2002 | 34.81 | 35.43 | 34.44 | 34.84 | 6,503,733 | -0.24(-0.69%) |
May 14, 2002 | 35.08 | 35.29 | 34.19 | 35.08 | 8,682,216 | +0.89(+2.59%) |
May 13, 2002 | 33.34 | 34.27 | 32.63 | 34.19 | 6,675,570 | +0.87(+2.62%) |
May 10, 2002 | 34.33 | 34.50 | 33.10 | 33.32 | 8,039,272 | -1.09(-3.15%) |
May 09, 2002 | 33.91 | 34.89 | 33.63 | 34.41 | 9,337,143 | +0.01(+0.02%) |
May 08, 2002 | 32.63 | 35.08 | 32.63 | 34.40 | 11,345,481 | +2.55(+8.00%) |
May 07, 2002 | 32.04 | 32.27 | 31.16 | 31.85 | 10,968,397 | -0.11(-0.33%) |
May 06, 2002 | 33.89 | 33.91 | 31.95 | 31.96 | 7,756,072 | -2.09(-6.15%) |
May 03, 2002 | 34.58 | 34.59 | 33.77 | 34.05 | 7,063,225 | -0.60(-1.72%) |
May 02, 2002 | 34.07 | 34.72 | 33.88 | 34.65 | 8,264,817 | +0.57(+1.69%) |
May 01, 2002 | 33.70 | 34.11 | 32.60 | 34.07 | 10,323,761 | +0.22(+0.65%) |
Apr 30, 2002 | 33.78 | 34.75 | 33.59 | 33.85 | 8,480,917 | +0.16(+0.46%) |
Apr 29, 2002 | 34.05 | 34.91 | 33.02 | 33.70 | 9,545,490 | -0.39(-1.14%) |
Apr 26, 2002 | 34.94 | 34.94 | 33.85 | 34.09 | 12,444,167 | -0.06(-0.17%) |
Apr 25, 2002 | 35.90 | 35.90 | 33.67 | 34.14 | 16,260,107 | -2.03(-5.61%) |
Apr 24, 2002 | 37.78 | 37.78 | 36.11 | 36.17 | 11,035,356 | -1.78(-4.69%) |
Apr 23, 2002 | 38.05 | 38.87 | 37.79 | 37.95 | 5,700,933 | -0.11(-0.28%) |
Apr 22, 2002 | 36.35 | 38.69 | 37.78 | 38.06 | 5,180,065 | -0.96(-2.47%) |
Apr 19, 2002 | 39.50 | 40.44 | 38.70 | 39.02 | 6,706,441 | -0.13(-0.33%) |
Apr 18, 2002 | 39.05 | 39.34 | 38.46 | 39.15 | 5,893,774 | +0.11(+0.29%) |
Apr 17, 2002 | 39.10 | 39.55 | 38.68 | 39.04 | 6,807,091 | +0.11(+0.27%) |
Apr 16, 2002 | 37.67 | 39.19 | 37.67 | 38.93 | 8,017,422 | +1.57(+4.22%) |
Apr 15, 2002 | 38.09 | 38.38 | 30.28 | 37.36 | 6,580,418 | -0.31(-0.81%) |
Apr 12, 2002 | 36.75 | 37.95 | 36.75 | 37.66 | 10,825,035 | +1.03(+2.81%) |
Apr 11, 2002 | 37.99 | 38.04 | 36.32 | 36.63 | 11,521,547 | -2.04(-5.27%) |
Apr 10, 2002 | 39.19 | 39.83 | 38.34 | 38.67 | 8,139,921 | -0.52(-1.34%) |
Apr 09, 2002 | 39.66 | 40.00 | 39.02 | 39.19 | 4,926,186 | -0.31(-0.77%) |
Apr 08, 2002 | 39.02 | 39.61 | 38.75 | 39.50 | 6,855,301 | -0.16(-0.41%) |
Apr 05, 2002 | 40.08 | 40.54 | 39.48 | 39.66 | 5,009,638 | -0.06(-0.14%) |
Apr 04, 2002 | 39.29 | 39.97 | 39.14 | 39.72 | 5,055,028 | +0.23(+0.59%) |
Apr 03, 2002 | 40.25 | 40.58 | 39.31 | 39.48 | 6,568,577 | -0.80(-1.99%) |
Apr 02, 2002 | 40.05 | 40.58 | 39.88 | 40.29 | 5,117,899 | -0.07(-0.18%) |
Apr 01, 2002 | 40.48 | 40.64 | 39.81 | 40.36 | 4,838,364 | -0.30(-0.73%) |
Mar 29, 2002 | 39.88 | 41.17 | 39.85 | 40.66 | 6,852,200 | +0.00(+0.00%) |
Mar 28, 2002 | 39.88 | 41.17 | 39.85 | 40.66 | 6,851,495 | +0.46(+1.15%) |
Mar 27, 2002 | 39.73 | 40.65 | 39.44 | 40.19 | 6,092,395 | +0.62(+1.56%) |
Mar 26, 2002 | 39.19 | 40.15 | 39.09 | 39.58 | 1,494,236 | +0.67(+1.71%) |
Mar 25, 2002 | 39.58 | 39.96 | 38.88 | 38.91 | 5,525,854 | -0.78(-1.97%) |
Mar 22, 2002 | 40.26 | 40.29 | 39.31 | 39.69 | 6,161,186 | -0.62(-1.53%) |
Mar 21, 2002 | 40.13 | 40.58 | 39.51 | 40.31 | 4,066,154 | +0.04(+0.09%) |
Mar 20, 2002 | 40.65 | 41.00 | 40.23 | 40.27 | 4,061,361 | -0.79(-1.92%) |
Mar 19, 2002 | 40.85 | 41.34 | 40.83 | 41.06 | 6,333,728 | +0.75(+1.87%) |
Mar 18, 2002 | 40.68 | 40.91 | 39.88 | 40.31 | 1,451,946 | +0.25(+0.62%) |
Mar 15, 2002 | 39.15 | 40.08 | 38.97 | 40.06 | 7,193,337 | +1.27(+3.27%) |
Mar 14, 2002 | 39.07 | 39.37 | 38.49 | 38.79 | 5,815,397 | -0.45(-1.16%) |
Mar 13, 2002 | 39.63 | 39.87 | 38.73 | 39.24 | 5,388,553 | -0.82(-2.05%) |
Mar 12, 2002 | 39.27 | 40.34 | 38.98 | 40.07 | 5,667,242 | +0.01(+0.04%) |
Mar 11, 2002 | 39.82 | 40.75 | 39.56 | 40.05 | 6,744,361 | -0.28(-0.70%) |
Mar 08, 2002 | 39.84 | 40.71 | 39.29 | 40.34 | 8,103,552 | +1.16(+2.97%) |
Mar 07, 2002 | 39.99 | 40.44 | 38.50 | 39.17 | 7,507,690 | -0.81(-2.02%) |
Mar 06, 2002 | 39.00 | 40.30 | 39.00 | 39.98 | 9,622,316 | +0.99(+2.55%) |
Mar 05, 2002 | 38.13 | 39.30 | 37.78 | 38.99 | 11,075,108 | +0.86(+2.25%) |
Mar 04, 2002 | 36.19 | 38.31 | 35.75 | 38.13 | 9,429,334 | +2.49(+6.99%) |