Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 43.25 | 45.27 | 43.25 | 44.99 | 3,339,899 | +0.64(+1.45%) |
May 28, 2002 | 44.70 | 45.20 | 43.73 | 44.35 | 2,203,483 | -0.71(-1.58%) |
May 27, 2002 | 45.73 | 45.98 | 45.00 | 45.06 | 1,382,136 | +0.00(+0.00%) |
May 24, 2002 | 45.73 | 45.98 | 45.00 | 45.06 | 1,354,130 | -0.67(-1.47%) |
May 23, 2002 | 46.06 | 46.13 | 45.07 | 45.73 | 1,763,720 | +0.15(+0.33%) |
May 22, 2002 | 45.00 | 45.60 | 44.70 | 45.58 | 2,943,145 | +0.05(+0.12%) |
May 21, 2002 | 46.79 | 46.97 | 45.37 | 45.53 | 2,869,296 | -1.03(-2.22%) |
May 20, 2002 | 46.78 | 47.29 | 46.44 | 46.56 | 3,070,840 | -0.08(-0.17%) |
May 17, 2002 | 44.99 | 46.74 | 44.96 | 46.64 | 7,708,358 | +2.52(+5.71%) |
May 16, 2002 | 44.15 | 44.15 | 43.73 | 44.12 | 2,864,295 | +0.27(+0.62%) |
May 15, 2002 | 43.85 | 44.03 | 43.50 | 43.85 | 3,593,955 | +0.06(+0.14%) |
May 14, 2002 | 42.89 | 44.03 | 42.89 | 43.79 | 6,123,677 | +1.95(+4.66%) |
May 13, 2002 | 41.69 | 42.16 | 41.48 | 41.84 | 2,649,248 | +0.26(+0.62%) |
May 10, 2002 | 42.12 | 42.23 | 41.46 | 41.58 | 3,459,759 | -0.50(-1.18%) |
May 09, 2002 | 42.62 | 42.73 | 41.62 | 42.08 | 33,340 | -0.91(-2.11%) |
May 08, 2002 | 43.13 | 43.79 | 42.64 | 42.99 | 2,425,699 | +0.31(+0.72%) |
May 07, 2002 | 42.16 | 43.13 | 42.11 | 42.68 | 2,007,273 | +0.52(+1.24%) |
May 06, 2002 | 43.08 | 43.61 | 42.16 | 42.16 | 2,412,862 | -0.91(-2.12%) |
May 03, 2002 | 43.73 | 43.90 | 42.89 | 43.07 | 2,974,652 | -0.42(-0.97%) |
May 02, 2002 | 44.02 | 44.38 | 43.37 | 43.49 | 2,846,457 | -0.53(-1.20%) |
May 01, 2002 | 44.06 | 44.39 | 43.41 | 44.02 | 2,618,407 | -0.19(-0.43%) |
Apr 30, 2002 | 43.88 | 44.21 | 43.27 | 44.21 | 3,842,676 | +0.33(+0.75%) |
Apr 29, 2002 | 43.79 | 44.59 | 43.65 | 43.88 | 2,174,310 | +0.24(+0.55%) |
Apr 26, 2002 | 44.33 | 44.67 | 43.49 | 43.64 | 2,007,773 | -0.37(-0.83%) |
Apr 25, 2002 | 43.73 | 44.42 | 43.53 | 44.01 | 2,518,219 | -0.12(-0.27%) |
Apr 24, 2002 | 44.96 | 45.02 | 43.82 | 44.13 | 3,494,600 | -0.35(-0.80%) |
Apr 23, 2002 | 44.39 | 45.05 | 44.27 | 44.48 | 2,397,192 | -0.13(-0.30%) |
Apr 22, 2002 | 45.51 | 45.58 | 44.43 | 44.61 | 2,165,641 | -0.74(-1.64%) |
Apr 19, 2002 | 45.56 | 45.71 | 45.11 | 45.36 | 1,996,438 | -0.14(-0.32%) |
Apr 18, 2002 | 44.75 | 45.62 | 44.24 | 45.50 | 3,785,997 | +1.12(+2.51%) |
Apr 17, 2002 | 44.99 | 45.35 | 44.23 | 44.38 | 3,394,244 | -0.67(-1.48%) |
Apr 16, 2002 | 44.78 | 45.22 | 44.48 | 45.05 | 2,958,815 | +0.39(+0.87%) |
Apr 15, 2002 | 44.99 | 44.99 | 44.28 | 44.66 | 2,730,932 | -0.38(-0.84%) |
Apr 12, 2002 | 43.31 | 45.04 | 43.23 | 45.04 | 3,915,025 | +1.43(+3.27%) |
Apr 11, 2002 | 43.79 | 44.78 | 43.29 | 43.61 | 6,453,749 | -1.38(-3.07%) |
Apr 10, 2002 | 44.37 | 44.99 | 44.25 | 44.99 | 6,000,816 | +0.62(+1.39%) |
Apr 09, 2002 | 43.49 | 44.39 | 43.25 | 44.37 | 5,594,060 | +0.88(+2.03%) |
Apr 08, 2002 | 41.93 | 43.49 | 41.73 | 43.49 | 3,212,038 | +1.25(+2.97%) |
Apr 05, 2002 | 41.77 | 42.59 | 41.77 | 42.24 | 1,640,860 | +0.47(+1.13%) |
Apr 04, 2002 | 40.50 | 41.84 | 40.44 | 41.76 | 2,843,790 | +1.41(+3.49%) |
Apr 03, 2002 | 41.45 | 41.66 | 40.04 | 40.35 | 3,430,252 | -1.10(-2.65%) |
Apr 02, 2002 | 42.22 | 42.23 | 41.22 | 41.45 | 2,147,304 | -0.79(-1.87%) |
Apr 01, 2002 | 42.29 | 42.68 | 41.16 | 42.24 | 3,731,652 | -0.44(-1.03%) |
Mar 29, 2002 | 43.05 | 43.05 | 42.68 | 42.68 | 3,082,343 | +0.00(+0.00%) |
Mar 28, 2002 | 43.05 | 43.05 | 42.68 | 42.68 | 3,082,343 | -0.51(-1.18%) |
Mar 27, 2002 | 41.72 | 43.20 | 41.39 | 43.19 | 5,683,413 | +1.65(+3.97%) |
Mar 26, 2002 | 41.48 | 41.99 | 41.28 | 41.54 | 1,958,929 | +0.47(+1.15%) |
Mar 25, 2002 | 42.17 | 42.29 | 41.03 | 41.07 | 2,078,956 | -0.94(-2.24%) |
Mar 22, 2002 | 42.00 | 42.29 | 41.53 | 42.01 | 1,876,411 | -0.06(-0.14%) |
Mar 21, 2002 | 42.24 | 42.41 | 41.99 | 42.07 | 1,794,227 | -0.47(-1.10%) |
Mar 20, 2002 | 42.20 | 42.65 | 42.00 | 42.54 | 1,892,581 | +0.27(+0.64%) |
Mar 19, 2002 | 42.44 | 42.55 | 42.16 | 42.27 | 3,586,953 | -0.77(-1.80%) |
Mar 18, 2002 | 43.16 | 43.16 | 42.80 | 43.04 | 3,739,987 | +0.24(+0.56%) |
Mar 15, 2002 | 42.29 | 43.14 | 42.23 | 42.80 | 4,464,646 | +0.83(+1.97%) |
Mar 14, 2002 | 41.35 | 42.05 | 41.33 | 41.97 | 3,212,871 | +0.62(+1.49%) |
Mar 13, 2002 | 41.32 | 41.51 | 40.91 | 41.35 | 1,646,694 | -0.15(-0.36%) |
Mar 12, 2002 | 41.05 | 41.62 | 40.58 | 41.50 | 2,025,277 | +0.45(+1.10%) |
Mar 11, 2002 | 40.61 | 41.16 | 40.19 | 41.05 | 2,218,486 | +0.31(+0.75%) |
Mar 08, 2002 | 41.45 | 41.69 | 40.49 | 40.75 | 3,417,583 | -0.38(-0.93%) |
Mar 07, 2002 | 40.28 | 41.15 | 40.22 | 41.13 | 4,610,845 | +1.72(+4.37%) |
Mar 06, 2002 | 40.49 | 40.49 | 39.05 | 39.41 | 8,277,816 | -0.28(-0.70%) |
Mar 05, 2002 | 40.85 | 41.21 | 39.35 | 39.69 | 5,619,399 | -1.97(-4.72%) |
Mar 04, 2002 | 41.09 | 41.69 | 40.68 | 41.65 | 2,550,059 | +0.80(+1.97%) |