Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 40.17 | 40.34 | 39.47 | 39.62 | 3,740,632 | -0.40(-0.99%) |
May 28, 2002 | 39.84 | 40.34 | 39.54 | 40.01 | 1,780,418 | +0.19(+0.46%) |
May 27, 2002 | 39.87 | 40.22 | 39.44 | 39.83 | 1,807,356 | +0.00(+0.00%) |
May 24, 2002 | 39.87 | 40.22 | 39.44 | 39.83 | 1,807,356 | -0.45(-1.11%) |
May 23, 2002 | 40.23 | 40.70 | 39.80 | 40.28 | 3,432,724 | +0.11(+0.29%) |
May 22, 2002 | 39.71 | 40.24 | 39.50 | 40.16 | 3,472,505 | +0.53(+1.34%) |
May 21, 2002 | 38.92 | 39.91 | 38.92 | 39.63 | 3,391,847 | +0.71(+1.82%) |
May 20, 2002 | 39.27 | 39.62 | 38.65 | 38.92 | 2,423,330 | -0.47(-1.20%) |
May 17, 2002 | 39.56 | 39.70 | 38.87 | 39.40 | 2,879,397 | +0.29(+0.73%) |
May 16, 2002 | 38.53 | 39.30 | 38.41 | 39.11 | 2,979,006 | +0.31(+0.79%) |
May 15, 2002 | 39.04 | 39.37 | 38.25 | 38.80 | 4,220,506 | -0.72(-1.83%) |
May 14, 2002 | 39.64 | 39.94 | 38.95 | 39.52 | 3,105,395 | -0.08(-0.21%) |
May 13, 2002 | 39.43 | 40.44 | 39.40 | 39.61 | 1,650,113 | +0.33(+0.83%) |
May 10, 2002 | 39.97 | 39.98 | 39.11 | 39.28 | 2,542,045 | -0.47(-1.17%) |
May 09, 2002 | 39.81 | 40.41 | 39.65 | 39.75 | 4,215,494 | -0.16(-0.40%) |
May 08, 2002 | 39.17 | 40.41 | 39.15 | 39.91 | 2,902,890 | +0.48(+1.21%) |
May 07, 2002 | 38.97 | 39.70 | 38.85 | 39.43 | 3,600,774 | +0.21(+0.54%) |
May 06, 2002 | 40.13 | 40.35 | 39.03 | 39.22 | 2,413,463 | -0.91(-2.28%) |
May 03, 2002 | 40.00 | 40.23 | 39.44 | 40.13 | 3,425,676 | +0.35(+0.88%) |
May 02, 2002 | 40.13 | 40.18 | 39.43 | 39.78 | 3,297,877 | -0.42(-1.03%) |
May 01, 2002 | 39.87 | 40.26 | 39.59 | 40.19 | 4,650,732 | +0.03(+0.08%) |
Apr 30, 2002 | 38.76 | 40.53 | 38.63 | 40.16 | 469,850 | +0.86(+2.19%) |
Apr 29, 2002 | 39.24 | 39.77 | 38.85 | 39.30 | 3,437,736 | +0.02(+0.05%) |
Apr 26, 2002 | 40.03 | 40.26 | 38.88 | 39.28 | 3,394,353 | -0.80(-2.01%) |
Apr 25, 2002 | 38.95 | 40.17 | 38.37 | 40.09 | 4,749,087 | +1.06(+2.72%) |
Apr 24, 2002 | 39.43 | 39.71 | 38.79 | 39.03 | 5,903,039 | -0.69(-1.74%) |
Apr 23, 2002 | 38.01 | 39.75 | 37.67 | 39.71 | 6,631,933 | +1.97(+5.21%) |
Apr 22, 2002 | 38.05 | 38.23 | 37.12 | 37.75 | 4,989,337 | -0.47(-1.22%) |
Apr 19, 2002 | 38.82 | 38.92 | 37.96 | 38.21 | 2,826,931 | -0.06(-0.17%) |
Apr 18, 2002 | 38.36 | 38.76 | 38.11 | 38.28 | 4,425,987 | -0.08(-0.22%) |
Apr 17, 2002 | 39.27 | 39.27 | 38.04 | 38.36 | 3,381,510 | -0.91(-2.31%) |
Apr 16, 2002 | 38.60 | 39.49 | 38.53 | 39.27 | 3,366,319 | +0.82(+2.14%) |
Apr 15, 2002 | 39.17 | 39.47 | 38.02 | 38.44 | 3,163,657 | -0.85(-2.16%) |
Apr 12, 2002 | 38.53 | 39.56 | 38.35 | 39.29 | 2,898,191 | +0.76(+1.97%) |
Apr 11, 2002 | 39.24 | 39.54 | 38.28 | 38.53 | 5,405,938 | -0.43(-1.11%) |
Apr 10, 2002 | 38.31 | 39.65 | 38.28 | 38.97 | 6,001,238 | +0.91(+2.40%) |
Apr 09, 2002 | 38.18 | 38.37 | 37.72 | 38.05 | 3,577,908 | -0.32(-0.83%) |
Apr 08, 2002 | 37.67 | 38.39 | 37.61 | 38.37 | 2,474,387 | +0.64(+1.71%) |
Apr 05, 2002 | 37.54 | 37.91 | 37.28 | 37.73 | 1,615,814 | -0.01(-0.02%) |
Apr 04, 2002 | 37.37 | 37.94 | 37.29 | 37.74 | 2,228,185 | +0.36(+0.97%) |
Apr 03, 2002 | 37.45 | 38.02 | 37.11 | 37.37 | 2,541,888 | -0.24(-0.64%) |
Apr 02, 2002 | 37.67 | 38.20 | 37.44 | 37.61 | 4,023,482 | -0.12(-0.30%) |
Apr 01, 2002 | 36.92 | 37.97 | 36.62 | 37.73 | 3,223,171 | +0.96(+2.62%) |
Mar 29, 2002 | 37.29 | 37.35 | 36.70 | 36.76 | 3,275,168 | +0.00(+0.00%) |
Mar 28, 2002 | 37.29 | 37.35 | 36.70 | 36.76 | 3,275,168 | -0.36(-0.98%) |
Mar 27, 2002 | 36.81 | 38.28 | 36.81 | 37.13 | 6,106,641 | +0.59(+1.61%) |
Mar 26, 2002 | 35.88 | 36.78 | 35.74 | 36.54 | 35,348,384 | +0.75(+2.11%) |
Mar 25, 2002 | 36.08 | 36.13 | 35.56 | 35.79 | 3,178,065 | -0.13(-0.36%) |
Mar 22, 2002 | 36.11 | 36.55 | 35.44 | 35.92 | 328,895 | -0.89(-2.43%) |
Mar 21, 2002 | 37.16 | 37.22 | 36.57 | 36.81 | 2,719,022 | -0.25(-0.67%) |
Mar 20, 2002 | 37.19 | 37.47 | 36.91 | 37.06 | 2,721,371 | -0.24(-0.63%) |
Mar 19, 2002 | 36.78 | 37.58 | 36.78 | 37.29 | 46,985 | +0.36(+0.99%) |
Mar 18, 2002 | 36.68 | 37.48 | 36.46 | 36.93 | 3,040,399 | +0.02(+0.05%) |
Mar 15, 2002 | 36.71 | 37.29 | 36.61 | 36.91 | 4,167,883 | +0.32(+0.87%) |
Mar 14, 2002 | 36.46 | 36.87 | 36.21 | 36.59 | 2,091,615 | +0.21(+0.58%) |
Mar 13, 2002 | 36.34 | 36.70 | 36.18 | 36.38 | 2,793,102 | -0.08(-0.21%) |
Mar 12, 2002 | 36.43 | 37.03 | 36.08 | 36.46 | 3,692,238 | -0.42(-1.13%) |
Mar 11, 2002 | 35.79 | 37.29 | 35.69 | 36.87 | 5,127,160 | +0.64(+1.78%) |
Mar 08, 2002 | 36.38 | 36.46 | 35.19 | 36.23 | 3,532,176 | +0.20(+0.57%) |
Mar 07, 2002 | 36.52 | 36.75 | 35.72 | 36.02 | 3,590,124 | -0.73(-1.98%) |
Mar 06, 2002 | 35.12 | 37.03 | 34.94 | 36.75 | 5,402,649 | +1.79(+5.13%) |
Mar 05, 2002 | 36.11 | 36.36 | 34.57 | 34.96 | 5,817,057 | -1.44(-3.95%) |
Mar 04, 2002 | 36.39 | 36.62 | 36.30 | 36.39 | 3,816,122 | -0.04(-0.12%) |