Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 40.32 | 40.68 | 40.12 | 40.13 | 8,653,948 | -0.01(-0.03%) |
May 30, 2002 | 39.68 | 40.45 | 39.66 | 40.15 | 11,602,799 | +0.01(+0.02%) |
May 29, 2002 | 40.21 | 40.33 | 40.07 | 40.14 | 7,478,596 | +0.10(+0.24%) |
May 28, 2002 | 40.13 | 40.30 | 39.94 | 40.04 | 7,805,872 | -0.12(-0.31%) |
May 27, 2002 | 40.40 | 40.64 | 40.06 | 40.17 | 8,621,694 | +0.00(+0.00%) |
May 24, 2002 | 40.40 | 40.64 | 40.06 | 40.17 | 8,621,694 | -0.23(-0.57%) |
May 23, 2002 | 40.56 | 40.82 | 39.97 | 40.40 | 13,878,754 | -0.16(-0.40%) |
May 22, 2002 | 40.49 | 40.95 | 40.09 | 40.56 | 14,608,362 | +0.89(+2.24%) |
May 21, 2002 | 39.68 | 40.02 | 39.59 | 39.67 | 8,096,003 | +0.12(+0.31%) |
May 20, 2002 | 40.21 | 40.21 | 39.38 | 39.55 | 10,626,167 | -0.67(-1.66%) |
May 17, 2002 | 39.05 | 40.30 | 39.05 | 40.21 | 9,786,346 | +0.60(+1.52%) |
May 16, 2002 | 39.57 | 39.81 | 39.41 | 39.61 | 11,029,110 | +0.20(+0.51%) |
May 15, 2002 | 39.43 | 39.74 | 39.25 | 39.41 | 15,117,544 | -0.52(-1.31%) |
May 14, 2002 | 40.07 | 40.20 | 39.39 | 39.93 | 17,504,324 | -0.52(-1.29%) |
May 13, 2002 | 40.41 | 40.95 | 40.17 | 40.45 | 9,303,151 | -0.01(-0.02%) |
May 10, 2002 | 39.97 | 40.99 | 39.97 | 40.46 | 9,050,318 | +0.31(+0.78%) |
May 09, 2002 | 39.74 | 40.48 | 39.60 | 40.15 | 9,180,250 | +0.31(+0.77%) |
May 08, 2002 | 39.63 | 40.06 | 38.70 | 39.84 | 19,638,270 | +0.31(+0.79%) |
May 07, 2002 | 40.62 | 40.76 | 39.40 | 39.53 | 19,599,442 | -1.10(-2.71%) |
May 06, 2002 | 41.64 | 41.82 | 40.59 | 40.62 | 8,591,733 | -0.87(-2.10%) |
May 03, 2002 | 41.92 | 41.98 | 41.25 | 41.50 | 9,232,070 | -0.50(-1.20%) |
May 02, 2002 | 41.70 | 42.00 | 41.57 | 42.00 | 8,224,713 | +0.16(+0.39%) |
May 01, 2002 | 41.85 | 42.28 | 41.78 | 41.84 | 10,879,306 | +0.06(+0.14%) |
Apr 30, 2002 | 41.16 | 42.06 | 41.10 | 41.78 | 12,708,599 | +0.62(+1.51%) |
Apr 29, 2002 | 41.41 | 41.80 | 41.15 | 41.15 | 9,696,463 | -0.46(-1.10%) |
Apr 26, 2002 | 41.37 | 42.16 | 41.31 | 41.61 | 8,313,220 | +0.14(+0.33%) |
Apr 25, 2002 | 41.51 | 42.13 | 41.41 | 41.48 | 10,377,920 | -0.14(-0.33%) |
Apr 24, 2002 | 41.34 | 42.41 | 41.30 | 41.61 | 10,592,843 | +0.53(+1.29%) |
Apr 23, 2002 | 41.60 | 41.84 | 41.02 | 41.08 | 10,240,345 | -0.35(-0.85%) |
Apr 22, 2002 | 42.01 | 42.09 | 41.26 | 41.44 | 10,889,242 | -0.75(-1.78%) |
Apr 19, 2002 | 42.33 | 42.36 | 41.93 | 42.19 | 10,101,852 | +0.13(+0.31%) |
Apr 18, 2002 | 40.90 | 42.19 | 40.82 | 42.06 | 12,373,985 | +1.16(+2.83%) |
Apr 17, 2002 | 41.08 | 41.52 | 40.60 | 40.90 | 15,242,432 | -0.48(-1.17%) |
Apr 16, 2002 | 41.21 | 41.84 | 40.57 | 41.38 | 15,284,621 | +0.72(+1.77%) |
Apr 15, 2002 | 41.28 | 41.34 | 40.42 | 40.66 | 10,207,021 | -0.33(-0.81%) |
Apr 12, 2002 | 41.02 | 41.12 | 40.49 | 41.00 | 9,741,099 | -0.02(-0.05%) |
Apr 11, 2002 | 41.37 | 41.67 | 41.02 | 41.02 | 11,452,231 | -0.48(-1.17%) |
Apr 10, 2002 | 41.15 | 41.54 | 41.08 | 41.50 | 11,089,185 | +0.29(+0.70%) |
Apr 09, 2002 | 41.70 | 41.74 | 41.15 | 41.21 | 11,878,409 | -0.25(-0.60%) |
Apr 08, 2002 | 41.08 | 41.57 | 40.92 | 41.46 | 9,323,481 | +0.22(+0.52%) |
Apr 05, 2002 | 41.53 | 41.69 | 41.08 | 41.25 | 11,018,715 | -0.28(-0.68%) |
Apr 04, 2002 | 41.55 | 42.03 | 41.23 | 41.53 | 12,950,732 | -0.35(-0.84%) |
Apr 03, 2002 | 42.33 | 42.39 | 41.74 | 41.88 | 10,694,955 | -0.28(-0.67%) |
Apr 02, 2002 | 42.13 | 42.55 | 41.97 | 42.16 | 7,976,618 | -0.10(-0.25%) |
Apr 01, 2002 | 42.00 | 42.71 | 41.97 | 42.27 | 12,512,937 | -0.22(-0.52%) |
Mar 29, 2002 | 42.61 | 42.85 | 42.41 | 42.49 | 8,567,428 | +0.00(+0.00%) |
Mar 28, 2002 | 42.61 | 42.85 | 42.41 | 42.49 | 8,567,428 | -0.12(-0.29%) |
Mar 27, 2002 | 42.49 | 42.83 | 42.40 | 42.61 | 9,703,495 | +0.28(+0.66%) |
Mar 26, 2002 | 42.23 | 42.61 | 42.10 | 42.33 | 9,223,816 | +0.24(+0.56%) |
Mar 25, 2002 | 42.42 | 43.10 | 42.10 | 42.10 | 9,965,194 | -0.33(-0.77%) |
Mar 22, 2002 | 42.23 | 42.77 | 42.11 | 42.42 | 8,535,175 | +0.03(+0.08%) |
Mar 21, 2002 | 42.06 | 42.51 | 41.67 | 42.39 | 9,465,948 | +0.20(+0.48%) |
Mar 20, 2002 | 42.84 | 42.84 | 42.09 | 42.19 | 11,048,523 | -0.65(-1.53%) |
Mar 19, 2002 | 42.36 | 42.98 | 42.33 | 42.84 | 10,251,351 | +0.54(+1.28%) |
Mar 18, 2002 | 42.33 | 42.62 | 42.06 | 42.30 | 12,648,678 | +0.04(+0.09%) |
Mar 15, 2002 | 42.39 | 42.83 | 42.16 | 42.26 | 20,747,892 | +0.14(+0.34%) |
Mar 14, 2002 | 41.80 | 42.32 | 41.67 | 42.12 | 11,575,743 | +0.31(+0.75%) |
Mar 13, 2002 | 41.64 | 41.87 | 41.38 | 41.80 | 9,478,330 | +0.16(+0.39%) |
Mar 12, 2002 | 41.74 | 41.74 | 41.19 | 41.64 | 11,473,478 | -0.10(-0.25%) |
Mar 11, 2002 | 41.65 | 42.13 | 41.48 | 41.74 | 11,065,644 | +0.10(+0.24%) |
Mar 08, 2002 | 42.13 | 42.19 | 41.28 | 41.65 | 15,843,024 | +0.03(+0.06%) |
Mar 07, 2002 | 41.54 | 41.93 | 41.40 | 41.62 | 17,132,412 | +0.72(+1.76%) |
Mar 06, 2002 | 40.42 | 41.08 | 40.30 | 40.90 | 11,105,082 | +0.79(+1.97%) |
Mar 05, 2002 | 40.51 | 40.66 | 39.98 | 40.11 | 11,770,335 | -0.40(-0.99%) |
Mar 04, 2002 | 40.89 | 40.89 | 40.49 | 40.51 | 12,925,357 | -0.12(-0.29%) |