Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 30.65 | 30.88 | 29.69 | 29.87 | 15,828,115 | -1.65(-5.24%) |
May 28, 2002 | 31.48 | 31.75 | 31.01 | 31.52 | 16,246,234 | +0.33(+1.07%) |
May 27, 2002 | 31.12 | 31.51 | 30.33 | 31.19 | 25,601,020 | +0.00(+0.00%) |
May 24, 2002 | 31.12 | 31.51 | 30.33 | 31.19 | 25,544,828 | -1.52(-4.66%) |
May 23, 2002 | 33.49 | 33.52 | 31.65 | 32.72 | 23,436,960 | -0.76(-2.26%) |
May 22, 2002 | 33.43 | 34.08 | 32.31 | 33.47 | 20,225,686 | -0.08(-0.24%) |
May 21, 2002 | 34.65 | 34.89 | 33.36 | 33.55 | 15,776,112 | -0.87(-2.51%) |
May 20, 2002 | 34.21 | 34.63 | 33.74 | 34.42 | 15,011,249 | -0.03(-0.08%) |
May 17, 2002 | 35.01 | 35.15 | 34.18 | 34.45 | 22,122,750 | -0.54(-1.54%) |
May 16, 2002 | 34.38 | 35.14 | 33.75 | 34.98 | 18,539,078 | +0.59(+1.72%) |
May 15, 2002 | 34.15 | 35.69 | 33.44 | 34.39 | 29,107,734 | -0.15(-0.45%) |
May 14, 2002 | 34.10 | 34.94 | 34.09 | 34.55 | 26,709,836 | +1.62(+4.91%) |
May 13, 2002 | 31.63 | 33.04 | 31.55 | 32.93 | 24,516,808 | +1.76(+5.64%) |
May 10, 2002 | 33.09 | 33.53 | 31.06 | 31.17 | 23,761,718 | -1.78(-5.39%) |
May 09, 2002 | 33.24 | 34.11 | 32.55 | 32.95 | 31,856,390 | -0.57(-1.71%) |
May 08, 2002 | 32.50 | 34.11 | 32.49 | 33.52 | 30,849,136 | +2.58(+8.35%) |
May 07, 2002 | 30.50 | 31.29 | 29.57 | 30.94 | 28,887,680 | +0.76(+2.53%) |
May 06, 2002 | 30.39 | 31.49 | 30.13 | 30.18 | 24,350,678 | -0.07(-0.23%) |
May 03, 2002 | 31.60 | 31.63 | 29.99 | 30.25 | 31,348,924 | -1.39(-4.40%) |
May 02, 2002 | 33.78 | 34.38 | 31.46 | 31.64 | 32,748,992 | -2.15(-6.36%) |
May 01, 2002 | 33.70 | 34.38 | 32.66 | 33.79 | 25,767,848 | -0.01(-0.02%) |
Apr 30, 2002 | 33.03 | 34.58 | 32.89 | 33.79 | 21,750,528 | +0.60(+1.81%) |
Apr 29, 2002 | 32.66 | 33.65 | 32.56 | 33.19 | 20,313,638 | +0.67(+2.06%) |
Apr 26, 2002 | 35.02 | 35.23 | 32.38 | 32.52 | 25,675,360 | -2.23(-6.43%) |
Apr 25, 2002 | 34.18 | 35.25 | 34.10 | 34.76 | 25,408,714 | +0.19(+0.56%) |
Apr 24, 2002 | 36.42 | 36.73 | 34.12 | 34.56 | 23,214,988 | -1.66(-4.59%) |
Apr 23, 2002 | 37.08 | 37.15 | 36.02 | 36.22 | 18,177,326 | -0.68(-1.86%) |
Apr 22, 2002 | 36.93 | 37.01 | 36.18 | 36.91 | 14,508,844 | -0.34(-0.92%) |
Apr 19, 2002 | 37.81 | 37.81 | 37.06 | 37.25 | 16,286,370 | -0.35(-0.93%) |
Apr 18, 2002 | 38.73 | 39.07 | 36.40 | 37.60 | 44,235,728 | -1.75(-4.44%) |
Apr 17, 2002 | 39.14 | 39.60 | 38.75 | 39.35 | 16,475,012 | +0.23(+0.60%) |
Apr 16, 2002 | 38.47 | 39.18 | 38.25 | 39.11 | 18,326,006 | +1.75(+4.69%) |
Apr 15, 2002 | 36.53 | 37.50 | 36.31 | 37.36 | 18,498,942 | +0.85(+2.32%) |
Apr 12, 2002 | 36.89 | 37.01 | 35.80 | 36.51 | 16,911,978 | -0.06(-0.17%) |
Apr 11, 2002 | 36.42 | 37.21 | 36.02 | 36.57 | 21,152,492 | -0.04(-0.11%) |
Apr 10, 2002 | 36.73 | 36.86 | 35.31 | 36.61 | 26,945,944 | +0.07(+0.20%) |
Apr 09, 2002 | 37.68 | 38.25 | 36.29 | 36.54 | 16,318,305 | -1.28(-3.38%) |
Apr 08, 2002 | 36.52 | 37.84 | 36.17 | 37.82 | 19,051,256 | +0.21(+0.55%) |
Apr 05, 2002 | 38.59 | 38.60 | 37.33 | 37.61 | 18,953,184 | -0.05(-0.12%) |
Apr 04, 2002 | 36.64 | 37.88 | 36.60 | 37.65 | 17,191,712 | +0.64(+1.72%) |
Apr 03, 2002 | 37.61 | 38.08 | 36.45 | 37.02 | 15,158,533 | -0.61(-1.61%) |
Apr 02, 2002 | 38.90 | 38.90 | 37.62 | 37.63 | 15,150,506 | -1.64(-4.17%) |
Apr 01, 2002 | 37.88 | 39.35 | 37.19 | 39.26 | 15,377,888 | +1.16(+3.04%) |
Mar 29, 2002 | 37.53 | 38.37 | 37.52 | 38.11 | 14,768,336 | +0.00(+0.00%) |
Mar 28, 2002 | 37.53 | 38.37 | 37.52 | 38.11 | 14,762,751 | +1.25(+3.39%) |
Mar 27, 2002 | 37.24 | 37.39 | 36.39 | 36.86 | 12,721,371 | -0.46(-1.24%) |
Mar 26, 2002 | 36.67 | 37.71 | 36.24 | 37.32 | 19,573,730 | +0.43(+1.17%) |
Mar 25, 2002 | 37.71 | 38.31 | 36.82 | 36.89 | 14,759,261 | -0.50(-1.35%) |
Mar 22, 2002 | 38.02 | 38.45 | 37.35 | 37.40 | 12,582,464 | -0.42(-1.12%) |
Mar 21, 2002 | 37.20 | 37.92 | 36.59 | 37.82 | 17,174,436 | +0.60(+1.62%) |
Mar 20, 2002 | 37.56 | 37.68 | 36.82 | 37.22 | 12,985,225 | -1.04(-2.73%) |
Mar 19, 2002 | 38.11 | 38.50 | 37.50 | 38.26 | 11,876,235 | +0.52(+1.38%) |
Mar 18, 2002 | 37.95 | 38.91 | 37.59 | 37.74 | 16,501,886 | +0.21(+0.57%) |
Mar 15, 2002 | 36.54 | 37.56 | 36.31 | 37.53 | 13,819,542 | +1.38(+3.80%) |
Mar 14, 2002 | 36.50 | 37.08 | 36.13 | 36.15 | 17,647,000 | -0.09(-0.25%) |
Mar 13, 2002 | 36.76 | 36.93 | 35.71 | 36.24 | 30,770,958 | -1.64(-4.33%) |
Mar 12, 2002 | 37.75 | 38.16 | 37.25 | 37.88 | 19,428,888 | -0.64(-1.67%) |
Mar 11, 2002 | 39.52 | 39.52 | 38.28 | 38.53 | 18,686,886 | -1.28(-3.22%) |
Mar 08, 2002 | 39.16 | 40.45 | 38.91 | 39.81 | 24,970,526 | +1.27(+3.30%) |
Mar 07, 2002 | 38.19 | 38.82 | 37.50 | 38.54 | 18,824,746 | +0.61(+1.60%) |
Mar 06, 2002 | 38.05 | 38.30 | 37.13 | 37.93 | 20,433,698 | -0.42(-1.09%) |
Mar 05, 2002 | 37.83 | 38.72 | 37.71 | 38.35 | 26,254,896 | +0.17(+0.44%) |
Mar 04, 2002 | 36.90 | 38.54 | 36.62 | 38.18 | 27,739,774 | +1.38(+3.75%) |