Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 58.95 | 60.27 | 58.91 | 59.10 | 3,489,564 | -1.14(-1.89%) |
May 28, 2002 | 61.34 | 61.41 | 59.38 | 60.24 | 3,333,309 | -1.01(-1.65%) |
May 27, 2002 | 61.73 | 61.93 | 60.91 | 61.25 | 1,468,080 | +0.00(+0.00%) |
May 24, 2002 | 61.73 | 61.93 | 60.91 | 61.25 | 1,468,080 | -0.77(-1.24%) |
May 23, 2002 | 61.69 | 62.24 | 60.98 | 62.02 | 4,312,456 | +0.76(+1.24%) |
May 22, 2002 | 61.84 | 61.98 | 60.83 | 61.26 | 4,722,752 | -0.78(-1.26%) |
May 21, 2002 | 63.12 | 64.31 | 61.70 | 62.04 | 4,229,988 | -0.81(-1.30%) |
May 20, 2002 | 62.98 | 63.04 | 62.35 | 62.85 | 2,496,631 | -0.20(-0.32%) |
May 17, 2002 | 63.22 | 63.33 | 62.46 | 63.06 | 4,014,499 | +0.35(+0.56%) |
May 16, 2002 | 62.38 | 63.06 | 62.20 | 62.71 | 3,563,224 | +0.46(+0.74%) |
May 15, 2002 | 62.04 | 63.06 | 61.59 | 62.24 | 3,818,670 | +0.13(+0.20%) |
May 14, 2002 | 62.55 | 62.75 | 61.26 | 62.12 | 4,554,497 | +0.93(+1.52%) |
May 13, 2002 | 60.04 | 61.48 | 59.51 | 61.19 | 3,644,159 | +1.07(+1.77%) |
May 10, 2002 | 61.60 | 61.60 | 59.73 | 60.12 | 3,696,627 | -1.48(-2.40%) |
May 09, 2002 | 61.81 | 62.35 | 61.34 | 61.60 | 4,600,199 | -0.67(-1.08%) |
May 08, 2002 | 59.98 | 62.75 | 59.98 | 62.28 | 5,871,685 | +3.64(+6.21%) |
May 07, 2002 | 59.53 | 59.61 | 57.97 | 58.63 | 6,032,280 | -0.24(-0.41%) |
May 06, 2002 | 61.73 | 61.95 | 58.87 | 58.88 | 4,153,137 | -2.66(-4.32%) |
May 03, 2002 | 62.91 | 62.92 | 61.45 | 61.53 | 4,398,370 | -1.69(-2.68%) |
May 02, 2002 | 62.67 | 63.45 | 62.51 | 63.22 | 5,842,706 | +1.17(+1.89%) |
May 01, 2002 | 61.53 | 62.47 | 60.32 | 62.05 | 1,123,401 | +0.36(+0.58%) |
Apr 30, 2002 | 61.30 | 62.63 | 61.10 | 61.69 | 4,841,858 | +0.20(+0.32%) |
Apr 29, 2002 | 62.01 | 63.22 | 60.69 | 61.49 | 5,418,112 | -0.51(-0.82%) |
Apr 26, 2002 | 61.88 | 62.63 | 61.65 | 62.00 | 7,489,000 | +1.52(+2.51%) |
Apr 25, 2002 | 61.88 | 62.35 | 59.38 | 60.48 | 7,409,979 | -1.79(-2.87%) |
Apr 24, 2002 | 64.39 | 64.53 | 62.27 | 62.27 | 5,929,770 | -1.65(-2.59%) |
Apr 23, 2002 | 65.96 | 66.07 | 63.92 | 63.92 | 4,342,711 | -1.96(-2.97%) |
Apr 22, 2002 | 66.98 | 67.41 | 65.88 | 65.88 | 3,601,904 | -1.73(-2.56%) |
Apr 19, 2002 | 66.58 | 68.15 | 66.30 | 67.61 | 4,574,412 | +1.40(+2.12%) |
Apr 18, 2002 | 66.63 | 66.98 | 65.22 | 66.21 | 3,180,501 | -0.42(-0.62%) |
Apr 17, 2002 | 66.29 | 67.73 | 65.76 | 66.62 | 3,786,499 | +0.36(+0.54%) |
Apr 16, 2002 | 64.51 | 66.76 | 64.51 | 66.26 | 4,155,945 | +2.34(+3.66%) |
Apr 15, 2002 | 64.65 | 65.36 | 63.80 | 63.92 | 510,636 | -1.10(-1.69%) |
Apr 12, 2002 | 64.04 | 65.02 | 63.96 | 65.02 | 6,656,789 | +1.38(+2.17%) |
Apr 11, 2002 | 65.72 | 65.88 | 62.94 | 63.64 | 6,729,938 | -2.55(-3.85%) |
Apr 10, 2002 | 66.43 | 67.05 | 65.19 | 66.18 | 4,867,262 | -0.09(-0.13%) |
Apr 09, 2002 | 67.25 | 68.03 | 66.20 | 66.27 | 3,629,734 | -1.14(-1.70%) |
Apr 08, 2002 | 66.62 | 67.60 | 66.54 | 67.41 | 3,234,373 | -0.07(-0.10%) |
Apr 05, 2002 | 68.35 | 68.83 | 67.37 | 67.48 | 2,793,055 | -0.31(-0.46%) |
Apr 04, 2002 | 67.45 | 68.54 | 67.21 | 67.80 | 2,641,652 | +0.07(+0.10%) |
Apr 03, 2002 | 68.74 | 68.86 | 67.44 | 67.73 | 3,334,714 | -0.84(-1.22%) |
Apr 02, 2002 | 68.70 | 69.13 | 68.34 | 68.57 | 2,839,268 | -0.74(-1.06%) |
Apr 01, 2002 | 70.03 | 70.07 | 68.93 | 69.30 | 3,453,820 | -1.39(-1.97%) |
Mar 29, 2002 | 69.80 | 71.24 | 69.69 | 70.70 | 3,441,692 | +0.00(+0.00%) |
Mar 28, 2002 | 69.80 | 71.24 | 69.69 | 70.70 | 1,085,103 | +0.74(+1.06%) |
Mar 27, 2002 | 70.29 | 70.41 | 69.47 | 69.95 | 3,028,842 | +0.35(+0.51%) |
Mar 26, 2002 | 68.97 | 70.34 | 68.92 | 69.60 | 3,816,627 | +0.64(+0.93%) |
Mar 25, 2002 | 70.38 | 70.65 | 68.89 | 68.96 | 3,124,331 | -1.33(-1.89%) |
Mar 22, 2002 | 70.54 | 71.17 | 69.91 | 70.29 | 2,630,673 | -0.49(-0.69%) |
Mar 21, 2002 | 70.11 | 71.28 | 69.48 | 70.77 | 2,992,332 | +0.39(+0.56%) |
Mar 20, 2002 | 70.85 | 71.40 | 70.11 | 70.38 | 3,201,948 | -0.94(-1.32%) |
Mar 19, 2002 | 71.24 | 71.60 | 70.74 | 71.32 | 4,867,007 | +1.45(+2.07%) |
Mar 18, 2002 | 70.50 | 71.28 | 69.72 | 69.87 | 3,315,309 | -0.63(-0.89%) |
Mar 15, 2002 | 69.68 | 70.52 | 69.13 | 70.50 | 2,432,418 | +1.25(+1.81%) |
Mar 14, 2002 | 68.94 | 69.40 | 68.31 | 69.25 | 2,370,631 | +0.31(+0.45%) |
Mar 13, 2002 | 70.34 | 70.34 | 68.64 | 68.93 | 3,582,755 | -1.41(-2.00%) |
Mar 12, 2002 | 69.95 | 70.98 | 69.71 | 70.34 | 3,396,245 | -0.70(-0.99%) |
Mar 11, 2002 | 70.73 | 71.68 | 70.22 | 71.05 | 2,854,332 | +0.32(+0.45%) |
Mar 08, 2002 | 70.66 | 71.75 | 69.81 | 70.73 | 4,515,944 | +0.26(+0.37%) |
Mar 07, 2002 | 71.60 | 72.26 | 69.95 | 70.47 | 4,173,179 | -0.71(-1.00%) |
Mar 06, 2002 | 70.58 | 71.68 | 69.56 | 71.18 | 6,592,960 | +1.06(+1.51%) |
Mar 05, 2002 | 69.72 | 70.91 | 69.01 | 70.12 | 5,868,111 | +0.33(+0.47%) |
Mar 04, 2002 | 66.15 | 70.11 | 66.04 | 69.80 | 6,064,578 | +4.41(+6.74%) |