Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 58.94 | 60.26 | 58.90 | 59.10 | 3,489,916 | -1.14(-1.89%) |
May 28, 2002 | 61.33 | 61.40 | 59.38 | 60.23 | 3,333,645 | -1.01(-1.65%) |
May 27, 2002 | 61.72 | 61.92 | 60.91 | 61.24 | 1,468,228 | +0.00(+0.00%) |
May 24, 2002 | 61.72 | 61.92 | 60.91 | 61.24 | 1,468,228 | -0.77(-1.24%) |
May 23, 2002 | 61.68 | 62.23 | 60.98 | 62.01 | 4,312,890 | +0.76(+1.24%) |
May 22, 2002 | 61.84 | 61.97 | 60.83 | 61.25 | 4,723,228 | -0.78(-1.26%) |
May 21, 2002 | 63.11 | 64.31 | 61.69 | 62.03 | 4,230,414 | -0.81(-1.30%) |
May 20, 2002 | 62.97 | 63.04 | 62.35 | 62.85 | 2,496,882 | -0.20(-0.32%) |
May 17, 2002 | 63.21 | 63.33 | 62.45 | 63.05 | 4,014,903 | +0.35(+0.56%) |
May 16, 2002 | 62.37 | 63.05 | 62.19 | 62.70 | 3,563,583 | +0.46(+0.74%) |
May 15, 2002 | 62.03 | 63.05 | 61.58 | 62.24 | 3,819,054 | +0.13(+0.20%) |
May 14, 2002 | 62.54 | 62.74 | 61.25 | 62.11 | 4,554,956 | +0.93(+1.52%) |
May 13, 2002 | 60.04 | 61.48 | 59.50 | 61.18 | 3,644,527 | +1.07(+1.77%) |
May 10, 2002 | 61.60 | 61.60 | 59.72 | 60.11 | 3,697,000 | -1.48(-2.40%) |
May 09, 2002 | 61.80 | 62.35 | 61.33 | 61.60 | 4,600,663 | -0.67(-1.08%) |
May 08, 2002 | 59.97 | 62.74 | 59.97 | 62.27 | 5,872,277 | +3.64(+6.21%) |
May 07, 2002 | 59.53 | 59.61 | 57.96 | 58.63 | 6,032,888 | -0.24(-0.41%) |
May 06, 2002 | 61.72 | 61.95 | 58.86 | 58.87 | 4,153,555 | -2.66(-4.32%) |
May 03, 2002 | 62.90 | 62.91 | 61.45 | 61.52 | 4,398,813 | -1.69(-2.68%) |
May 02, 2002 | 62.66 | 63.44 | 62.50 | 63.22 | 5,843,295 | +1.17(+1.89%) |
May 01, 2002 | 61.52 | 62.46 | 60.31 | 62.04 | 1,123,514 | +0.36(+0.58%) |
Apr 30, 2002 | 61.29 | 62.62 | 61.09 | 61.68 | 4,842,346 | +0.20(+0.32%) |
Apr 29, 2002 | 62.00 | 63.21 | 60.68 | 61.49 | 5,418,658 | -0.51(-0.82%) |
Apr 26, 2002 | 61.88 | 62.62 | 61.64 | 61.99 | 7,489,754 | +1.52(+2.51%) |
Apr 25, 2002 | 61.88 | 62.35 | 59.37 | 60.48 | 7,410,725 | -1.79(-2.87%) |
Apr 24, 2002 | 64.38 | 64.52 | 62.26 | 62.26 | 5,930,368 | -1.65(-2.59%) |
Apr 23, 2002 | 65.95 | 66.07 | 63.91 | 63.91 | 4,343,148 | -1.96(-2.97%) |
Apr 22, 2002 | 66.97 | 67.40 | 65.87 | 65.87 | 3,602,267 | -1.73(-2.56%) |
Apr 19, 2002 | 66.58 | 68.14 | 66.29 | 67.60 | 4,574,873 | +1.40(+2.12%) |
Apr 18, 2002 | 66.62 | 66.97 | 65.21 | 66.20 | 3,180,822 | -0.42(-0.62%) |
Apr 17, 2002 | 66.29 | 67.73 | 65.75 | 66.62 | 3,786,881 | +0.36(+0.54%) |
Apr 16, 2002 | 64.50 | 66.76 | 64.50 | 66.26 | 4,156,364 | +2.34(+3.66%) |
Apr 15, 2002 | 64.64 | 65.35 | 63.80 | 63.91 | 510,688 | -1.10(-1.69%) |
Apr 12, 2002 | 64.03 | 65.02 | 63.95 | 65.01 | 6,657,460 | +1.38(+2.17%) |
Apr 11, 2002 | 65.72 | 65.87 | 62.93 | 63.63 | 6,730,616 | -2.55(-3.85%) |
Apr 10, 2002 | 66.42 | 67.04 | 65.18 | 66.18 | 4,867,753 | -0.09(-0.13%) |
Apr 09, 2002 | 67.24 | 68.03 | 66.19 | 66.26 | 3,630,100 | -1.14(-1.70%) |
Apr 08, 2002 | 66.62 | 67.60 | 66.54 | 67.41 | 3,234,699 | -0.07(-0.10%) |
Apr 05, 2002 | 68.34 | 68.82 | 67.36 | 67.48 | 2,793,337 | -0.31(-0.46%) |
Apr 04, 2002 | 67.44 | 68.53 | 67.20 | 67.79 | 2,641,918 | +0.07(+0.10%) |
Apr 03, 2002 | 68.73 | 68.85 | 67.43 | 67.72 | 3,335,050 | -0.84(-1.22%) |
Apr 02, 2002 | 68.69 | 69.12 | 68.33 | 68.56 | 2,839,554 | -0.74(-1.06%) |
Apr 01, 2002 | 70.02 | 70.06 | 68.93 | 69.29 | 3,454,168 | -1.39(-1.97%) |
Mar 29, 2002 | 69.79 | 71.24 | 69.68 | 70.69 | 3,442,039 | +0.00(+0.00%) |
Mar 28, 2002 | 69.79 | 71.24 | 69.68 | 70.69 | 1,085,212 | +0.74(+1.06%) |
Mar 27, 2002 | 70.28 | 70.40 | 69.47 | 69.94 | 3,029,147 | +0.35(+0.51%) |
Mar 26, 2002 | 68.97 | 70.34 | 68.91 | 69.59 | 3,817,012 | +0.64(+0.93%) |
Mar 25, 2002 | 70.38 | 70.64 | 68.89 | 68.95 | 3,124,646 | -1.33(-1.89%) |
Mar 22, 2002 | 70.53 | 71.16 | 69.91 | 70.28 | 2,630,938 | -0.49(-0.69%) |
Mar 21, 2002 | 70.10 | 71.28 | 69.47 | 70.77 | 2,992,633 | +0.39(+0.56%) |
Mar 20, 2002 | 70.85 | 71.39 | 70.10 | 70.38 | 3,202,271 | -0.94(-1.32%) |
Mar 19, 2002 | 71.24 | 71.59 | 70.73 | 71.32 | 4,867,498 | +1.45(+2.07%) |
Mar 18, 2002 | 70.49 | 71.28 | 69.71 | 69.87 | 3,315,643 | -0.63(-0.89%) |
Mar 15, 2002 | 69.67 | 70.52 | 69.12 | 70.49 | 2,432,663 | +1.25(+1.81%) |
Mar 14, 2002 | 68.93 | 69.40 | 68.30 | 69.24 | 2,370,870 | +0.31(+0.45%) |
Mar 13, 2002 | 70.34 | 70.34 | 68.64 | 68.93 | 3,583,116 | -1.41(-2.00%) |
Mar 12, 2002 | 69.94 | 70.97 | 69.70 | 70.34 | 3,396,587 | -0.70(-0.99%) |
Mar 11, 2002 | 70.72 | 71.67 | 70.21 | 71.04 | 2,854,619 | +0.32(+0.45%) |
Mar 08, 2002 | 70.65 | 71.75 | 69.80 | 70.72 | 4,516,399 | +0.26(+0.37%) |
Mar 07, 2002 | 71.59 | 72.26 | 69.94 | 70.46 | 4,173,600 | -0.71(-1.00%) |
Mar 06, 2002 | 70.57 | 71.67 | 69.55 | 71.17 | 6,593,624 | +1.06(+1.51%) |
Mar 05, 2002 | 69.71 | 70.90 | 69.00 | 70.12 | 5,868,702 | +0.33(+0.47%) |
Mar 04, 2002 | 66.15 | 70.10 | 66.03 | 69.79 | 6,065,189 | +4.41(+6.75%) |