Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 46.10 | 46.30 | 45.60 | 46.00 | 2,836,100 | -0.03(-0.07%) |
May 30, 2002 | 46.49 | 46.70 | 45.42 | 46.03 | 2,374,800 | -0.45(-0.97%) |
May 29, 2002 | 46.34 | 47.40 | 46.01 | 46.48 | 2,871,000 | +0.38(+0.82%) |
May 28, 2002 | 46.65 | 46.76 | 45.88 | 46.10 | 1,863,600 | -0.44(-0.95%) |
May 27, 2002 | 47.20 | 47.48 | 46.15 | 46.54 | 1,360,200 | +0.00(+0.00%) |
May 24, 2002 | 47.20 | 47.48 | 46.15 | 46.54 | 1,360,200 | -0.71(-1.50%) |
May 23, 2002 | 46.90 | 47.40 | 46.15 | 47.25 | 1,977,000 | +0.48(+1.03%) |
May 22, 2002 | 46.10 | 46.90 | 46.10 | 46.77 | 2,060,100 | +0.71(+1.54%) |
May 21, 2002 | 46.44 | 46.90 | 45.76 | 46.06 | 1,921,300 | -0.10(-0.22%) |
May 20, 2002 | 46.59 | 46.59 | 45.80 | 46.16 | 1,410,400 | -0.43(-0.92%) |
May 17, 2002 | 46.55 | 46.95 | 46.10 | 46.59 | 1,522,900 | +0.11(+0.24%) |
May 16, 2002 | 47.04 | 47.08 | 46.38 | 46.48 | 1,496,700 | -0.15(-0.32%) |
May 15, 2002 | 46.42 | 47.05 | 46.34 | 46.63 | 2,171,900 | +0.13(+0.28%) |
May 14, 2002 | 46.15 | 46.75 | 45.99 | 46.50 | 2,542,100 | +0.85(+1.86%) |
May 13, 2002 | 45.00 | 45.65 | 44.45 | 45.65 | 2,536,800 | +0.25(+0.55%) |
May 10, 2002 | 45.90 | 45.91 | 45.11 | 45.40 | 1,890,700 | -0.57(-1.24%) |
May 09, 2002 | 45.89 | 46.31 | 45.76 | 45.97 | 1,446,300 | -0.17(-0.37%) |
May 08, 2002 | 46.20 | 46.50 | 45.75 | 46.14 | 2,311,700 | +0.42(+0.92%) |
May 07, 2002 | 44.75 | 45.99 | 44.65 | 45.72 | 3,011,900 | +0.97(+2.17%) |
May 06, 2002 | 45.35 | 45.49 | 44.56 | 44.75 | 2,176,800 | -0.63(-1.39%) |
May 03, 2002 | 45.60 | 45.75 | 44.90 | 45.38 | 2,395,400 | +0.01(+0.02%) |
May 02, 2002 | 44.71 | 45.68 | 44.51 | 45.37 | 2,465,300 | +0.74(+1.66%) |
May 01, 2002 | 44.98 | 44.99 | 43.61 | 44.63 | 2,613,000 | +0.13(+0.29%) |
Apr 30, 2002 | 43.84 | 44.63 | 43.34 | 44.50 | 3,582,600 | +1.23(+2.84%) |
Apr 29, 2002 | 43.90 | 43.93 | 42.85 | 43.27 | 2,541,100 | -0.63(-1.44%) |
Apr 26, 2002 | 44.50 | 44.90 | 43.69 | 43.90 | 2,529,000 | -0.27(-0.61%) |
Apr 25, 2002 | 44.20 | 44.44 | 43.51 | 44.17 | 3,751,300 | -0.49(-1.10%) |
Apr 24, 2002 | 45.23 | 45.49 | 44.36 | 44.66 | 4,295,200 | -0.18(-0.40%) |
Apr 23, 2002 | 46.05 | 46.12 | 44.40 | 44.84 | 6,003,400 | -1.51(-3.26%) |
Apr 22, 2002 | 47.39 | 47.45 | 46.01 | 46.35 | 2,615,900 | -1.01(-2.13%) |
Apr 19, 2002 | 47.74 | 47.97 | 47.15 | 47.36 | 2,136,000 | -0.38(-0.80%) |
Apr 18, 2002 | 47.99 | 48.30 | 47.05 | 47.74 | 2,557,900 | -0.24(-0.50%) |
Apr 17, 2002 | 48.00 | 48.29 | 47.76 | 47.98 | 2,319,000 | -0.12(-0.25%) |
Apr 16, 2002 | 47.36 | 48.10 | 47.24 | 48.10 | 3,032,800 | +1.24(+2.65%) |
Apr 15, 2002 | 46.94 | 47.14 | 46.17 | 46.86 | 1,967,500 | -0.08(-0.17%) |
Apr 12, 2002 | 47.00 | 47.23 | 46.40 | 46.94 | 2,616,100 | +0.04(+0.09%) |
Apr 11, 2002 | 47.20 | 47.80 | 46.80 | 46.90 | 2,572,200 | -0.72(-1.51%) |
Apr 10, 2002 | 47.18 | 47.84 | 46.92 | 47.62 | 2,346,000 | +1.00(+2.15%) |
Apr 09, 2002 | 46.68 | 47.30 | 46.24 | 46.62 | 1,971,900 | +0.04(+0.09%) |
Apr 08, 2002 | 46.15 | 46.89 | 45.76 | 46.58 | 2,383,100 | +0.08(+0.17%) |
Apr 05, 2002 | 46.15 | 46.85 | 46.02 | 46.50 | 2,668,300 | +0.80(+1.75%) |
Apr 04, 2002 | 45.99 | 46.11 | 45.18 | 45.70 | 4,349,100 | -0.97(-2.08%) |
Apr 03, 2002 | 48.40 | 48.40 | 46.21 | 46.67 | 6,089,900 | -0.68(-1.44%) |
Apr 02, 2002 | 46.90 | 47.47 | 46.75 | 47.35 | 2,448,600 | +0.25(+0.53%) |
Apr 01, 2002 | 47.16 | 47.20 | 46.31 | 47.10 | 2,393,900 | -0.05(-0.11%) |
Mar 29, 2002 | 48.60 | 48.83 | 47.15 | 47.15 | 3,314,800 | +0.00(+0.00%) |
Mar 28, 2002 | 48.60 | 48.83 | 47.15 | 47.15 | 3,314,800 | -1.22(-2.52%) |
Mar 27, 2002 | 47.65 | 48.70 | 47.64 | 48.37 | 2,967,300 | +0.86(+1.81%) |
Mar 26, 2002 | 46.25 | 47.60 | 46.25 | 47.51 | 3,111,600 | +0.81(+1.73%) |
Mar 25, 2002 | 47.80 | 47.90 | 46.65 | 46.70 | 2,677,700 | -1.10(-2.30%) |
Mar 22, 2002 | 48.20 | 48.35 | 47.66 | 47.80 | 2,121,100 | -0.39(-0.81%) |
Mar 21, 2002 | 48.60 | 48.81 | 47.81 | 48.19 | 2,289,000 | -0.74(-1.51%) |
Mar 20, 2002 | 48.89 | 49.80 | 48.80 | 48.93 | 2,623,000 | -0.16(-0.33%) |
Mar 19, 2002 | 48.47 | 49.73 | 48.46 | 49.09 | 2,627,400 | +0.62(+1.28%) |
Mar 18, 2002 | 48.70 | 48.85 | 48.39 | 48.47 | 2,028,600 | +0.00(+0.00%) |
Mar 15, 2002 | 47.97 | 48.59 | 47.76 | 48.47 | 4,444,000 | +0.88(+1.85%) |
Mar 14, 2002 | 47.00 | 47.96 | 46.85 | 47.59 | 2,416,800 | +0.59(+1.26%) |
Mar 13, 2002 | 47.29 | 47.50 | 46.77 | 47.00 | 2,287,500 | -0.24(-0.51%) |
Mar 12, 2002 | 46.98 | 47.50 | 46.61 | 47.24 | 2,321,800 | +0.01(+0.02%) |
Mar 11, 2002 | 47.00 | 47.23 | 46.69 | 47.23 | 2,680,100 | +0.15(+0.32%) |
Mar 08, 2002 | 47.77 | 47.85 | 46.80 | 47.08 | 2,407,000 | -0.44(-0.93%) |
Mar 07, 2002 | 48.00 | 48.00 | 47.24 | 47.52 | 2,857,600 | -0.47(-0.98%) |
Mar 06, 2002 | 47.70 | 48.20 | 47.35 | 47.99 | 4,321,200 | +0.32(+0.67%) |
Mar 05, 2002 | 48.00 | 48.25 | 47.61 | 47.67 | 4,027,700 | -0.98(-2.01%) |
Mar 04, 2002 | 48.00 | 48.75 | 47.70 | 48.65 | 4,260,500 | +0.79(+1.65%) |