Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 39.91 | 40.07 | 39.21 | 39.35 | 3,765,853 | -0.39(-0.99%) |
May 28, 2002 | 39.58 | 40.07 | 39.27 | 39.75 | 1,792,422 | +0.18(+0.46%) |
May 27, 2002 | 39.61 | 39.95 | 39.18 | 39.56 | 1,819,542 | +0.00(+0.00%) |
May 24, 2002 | 39.61 | 39.95 | 39.18 | 39.56 | 1,819,542 | -0.44(-1.11%) |
May 23, 2002 | 39.96 | 40.43 | 39.53 | 40.01 | 3,455,869 | +0.11(+0.29%) |
May 22, 2002 | 39.45 | 39.98 | 39.23 | 39.89 | 3,495,918 | +0.53(+1.34%) |
May 21, 2002 | 38.66 | 39.64 | 38.66 | 39.37 | 3,414,716 | +0.70(+1.82%) |
May 20, 2002 | 39.00 | 39.35 | 38.40 | 38.66 | 2,439,669 | -0.47(-1.20%) |
May 17, 2002 | 39.29 | 39.43 | 38.61 | 39.13 | 2,898,811 | +0.29(+0.73%) |
May 16, 2002 | 38.28 | 39.04 | 38.15 | 38.85 | 2,999,091 | +0.30(+0.79%) |
May 15, 2002 | 38.78 | 39.11 | 37.99 | 38.54 | 4,248,963 | -0.72(-1.83%) |
May 14, 2002 | 39.38 | 39.67 | 38.69 | 39.26 | 3,126,333 | -0.08(-0.21%) |
May 13, 2002 | 39.16 | 40.17 | 39.13 | 39.34 | 1,661,239 | +0.32(+0.83%) |
May 10, 2002 | 39.70 | 39.71 | 38.85 | 39.02 | 2,559,185 | -0.46(-1.17%) |
May 09, 2002 | 39.54 | 40.14 | 39.39 | 39.48 | 4,243,917 | -0.16(-0.40%) |
May 08, 2002 | 38.91 | 40.14 | 38.88 | 39.64 | 2,922,462 | +0.48(+1.21%) |
May 07, 2002 | 38.71 | 39.44 | 38.59 | 39.16 | 3,625,052 | +0.21(+0.54%) |
May 06, 2002 | 39.86 | 40.08 | 38.76 | 38.95 | 2,429,735 | -0.91(-2.28%) |
May 03, 2002 | 39.73 | 39.96 | 39.18 | 39.86 | 3,448,774 | +0.35(+0.88%) |
May 02, 2002 | 39.86 | 39.91 | 39.16 | 39.51 | 3,320,113 | -0.41(-1.03%) |
May 01, 2002 | 39.61 | 39.99 | 39.32 | 39.92 | 4,682,089 | +0.03(+0.08%) |
Apr 30, 2002 | 38.50 | 40.26 | 38.37 | 39.89 | 473,017 | +0.86(+2.19%) |
Apr 29, 2002 | 38.97 | 39.50 | 38.59 | 39.04 | 3,460,914 | +0.02(+0.05%) |
Apr 26, 2002 | 39.77 | 39.99 | 38.62 | 39.02 | 3,417,239 | -0.80(-2.01%) |
Apr 25, 2002 | 38.69 | 39.91 | 38.12 | 39.82 | 4,781,108 | +1.05(+2.72%) |
Apr 24, 2002 | 39.16 | 39.45 | 38.53 | 38.76 | 5,942,840 | -0.68(-1.74%) |
Apr 23, 2002 | 37.76 | 39.48 | 37.42 | 39.45 | 6,676,648 | +1.95(+5.21%) |
Apr 22, 2002 | 37.80 | 37.98 | 36.87 | 37.50 | 5,022,978 | -0.46(-1.22%) |
Apr 19, 2002 | 38.56 | 38.66 | 37.70 | 37.96 | 2,845,991 | -0.06(-0.17%) |
Apr 18, 2002 | 38.10 | 38.50 | 37.85 | 38.02 | 4,455,829 | -0.08(-0.22%) |
Apr 17, 2002 | 39.00 | 39.00 | 37.78 | 38.10 | 3,404,310 | -0.90(-2.31%) |
Apr 16, 2002 | 38.34 | 39.23 | 38.28 | 39.00 | 3,389,016 | +0.82(+2.14%) |
Apr 15, 2002 | 38.91 | 39.20 | 37.77 | 38.19 | 3,184,987 | -0.84(-2.16%) |
Apr 12, 2002 | 38.28 | 39.29 | 38.10 | 39.03 | 2,917,732 | +0.75(+1.97%) |
Apr 11, 2002 | 38.97 | 39.27 | 38.03 | 38.28 | 5,442,387 | -0.43(-1.11%) |
Apr 10, 2002 | 38.05 | 39.39 | 38.02 | 38.71 | 6,041,701 | +0.91(+2.40%) |
Apr 09, 2002 | 37.93 | 38.12 | 37.47 | 37.80 | 3,602,032 | -0.32(-0.83%) |
Apr 08, 2002 | 37.42 | 38.13 | 37.36 | 38.12 | 2,491,070 | +0.64(+1.71%) |
Apr 05, 2002 | 37.29 | 37.66 | 37.03 | 37.48 | 1,626,708 | -0.01(-0.02%) |
Apr 04, 2002 | 37.12 | 37.69 | 37.04 | 37.48 | 2,243,209 | +0.36(+0.97%) |
Apr 03, 2002 | 37.20 | 37.77 | 36.86 | 37.12 | 2,559,027 | -0.24(-0.65%) |
Apr 02, 2002 | 37.42 | 37.95 | 37.18 | 37.36 | 4,050,610 | -0.11(-0.30%) |
Apr 01, 2002 | 36.68 | 37.71 | 36.37 | 37.48 | 3,244,903 | +0.96(+2.62%) |
Mar 29, 2002 | 37.04 | 37.10 | 36.46 | 36.52 | 3,297,250 | +0.00(+0.00%) |
Mar 28, 2002 | 37.04 | 37.10 | 36.46 | 36.52 | 3,297,250 | -0.36(-0.98%) |
Mar 27, 2002 | 36.56 | 38.03 | 36.56 | 36.88 | 6,147,814 | +0.58(+1.61%) |
Mar 26, 2002 | 35.64 | 36.54 | 35.50 | 36.30 | 35,586,720 | +0.75(+2.11%) |
Mar 25, 2002 | 35.83 | 35.89 | 35.33 | 35.55 | 3,199,493 | -0.13(-0.36%) |
Mar 22, 2002 | 35.87 | 36.31 | 35.20 | 35.68 | 331,112 | -0.89(-2.43%) |
Mar 21, 2002 | 36.91 | 36.98 | 36.33 | 36.56 | 2,737,355 | -0.25(-0.67%) |
Mar 20, 2002 | 36.94 | 37.22 | 36.66 | 36.81 | 2,739,720 | -0.23(-0.63%) |
Mar 19, 2002 | 36.53 | 37.32 | 36.53 | 37.05 | 47,301 | +0.36(+0.99%) |
Mar 18, 2002 | 36.44 | 37.23 | 36.21 | 36.68 | 3,060,899 | +0.02(+0.05%) |
Mar 15, 2002 | 36.47 | 37.04 | 36.37 | 36.66 | 4,195,985 | +0.32(+0.87%) |
Mar 14, 2002 | 36.21 | 36.63 | 35.97 | 36.35 | 2,105,718 | +0.21(+0.58%) |
Mar 13, 2002 | 36.10 | 36.46 | 35.94 | 36.14 | 2,811,934 | -0.08(-0.21%) |
Mar 12, 2002 | 36.18 | 36.78 | 35.83 | 36.21 | 3,717,133 | -0.41(-1.13%) |
Mar 11, 2002 | 35.55 | 37.04 | 35.45 | 36.63 | 5,161,730 | +0.64(+1.78%) |
Mar 08, 2002 | 36.14 | 36.21 | 34.96 | 35.99 | 3,555,991 | +0.20(+0.57%) |
Mar 07, 2002 | 36.28 | 36.51 | 35.48 | 35.78 | 3,614,330 | -0.72(-1.98%) |
Mar 06, 2002 | 34.88 | 36.79 | 34.70 | 36.51 | 5,439,076 | +1.78(+5.13%) |
Mar 05, 2002 | 35.87 | 36.12 | 34.34 | 34.72 | 5,856,278 | -1.43(-3.95%) |
Mar 04, 2002 | 36.15 | 36.38 | 36.06 | 36.15 | 3,841,852 | -0.04(-0.12%) |