Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 47.56 | 47.56 | 46.60 | 46.63 | 8,844,261 | -1.04(-2.19%) |
May 30, 2002 | 46.72 | 47.67 | 46.50 | 47.67 | 12,722,575 | +0.38(+0.80%) |
May 29, 2002 | 47.24 | 47.53 | 46.95 | 47.30 | 7,797,518 | -0.28(-0.58%) |
May 28, 2002 | 47.99 | 48.17 | 47.35 | 47.57 | 7,853,763 | -0.59(-1.23%) |
May 24, 2002 | 48.48 | 48.54 | 47.89 | 48.17 | 7,111,709 | -0.72(-1.48%) |
May 23, 2002 | 48.83 | 49.30 | 47.83 | 48.89 | 11,845,258 | +0.20(+0.42%) |
May 22, 2002 | 48.55 | 48.91 | 47.96 | 48.69 | 8,696,748 | +0.32(+0.66%) |
May 21, 2002 | 48.92 | 49.27 | 48.28 | 48.37 | 7,684,511 | -0.58(-1.18%) |
May 20, 2002 | 49.53 | 49.53 | 48.65 | 48.95 | 7,816,151 | -0.72(-1.45%) |
May 17, 2002 | 49.99 | 50.08 | 49.27 | 49.67 | 10,135,825 | +0.14(+0.28%) |
May 16, 2002 | 48.80 | 49.85 | 48.34 | 49.53 | 11,677,385 | +0.55(+1.12%) |
May 15, 2002 | 49.03 | 50.13 | 48.72 | 48.98 | 14,755,330 | -0.57(-1.15%) |
May 14, 2002 | 48.98 | 49.54 | 47.64 | 49.54 | 16,605,548 | +1.91(+4.00%) |
May 13, 2002 | 46.51 | 47.70 | 46.08 | 47.64 | 11,262,104 | +1.45(+3.15%) |
May 10, 2002 | 46.34 | 46.66 | 45.93 | 46.18 | 12,743,624 | -0.14(-0.31%) |
May 09, 2002 | 47.47 | 48.11 | 45.79 | 46.33 | 17,477,518 | -1.46(-3.06%) |
May 08, 2002 | 45.33 | 47.99 | 45.33 | 47.79 | 22,048,888 | +3.45(+7.78%) |
May 07, 2002 | 44.57 | 44.92 | 44.00 | 44.34 | 30,052,580 | +0.29(+0.66%) |
May 06, 2002 | 47.35 | 47.45 | 44.05 | 44.05 | 23,547,660 | -3.35(-7.07%) |
May 03, 2002 | 48.17 | 48.40 | 47.01 | 47.40 | 14,934,762 | -1.21(-2.48%) |
May 02, 2002 | 48.54 | 49.15 | 48.18 | 48.61 | 11,357,514 | -0.26(-0.52%) |
May 01, 2002 | 48.60 | 49.06 | 47.34 | 48.86 | 21,055,284 | +0.31(+0.64%) |
Apr 30, 2002 | 48.63 | 49.40 | 48.41 | 48.55 | 15,327,442 | -0.08(-0.16%) |
Apr 29, 2002 | 49.10 | 49.32 | 48.43 | 48.62 | 11,275,907 | -0.48(-0.97%) |
Apr 26, 2002 | 50.25 | 50.40 | 49.09 | 49.10 | 11,532,287 | -1.16(-2.31%) |
Apr 25, 2002 | 49.88 | 50.38 | 49.71 | 50.26 | 11,852,849 | +0.12(+0.24%) |
Apr 24, 2002 | 51.12 | 51.15 | 50.00 | 50.14 | 11,249,855 | -0.48(-0.95%) |
Apr 23, 2002 | 51.21 | 51.63 | 50.56 | 50.62 | 8,875,144 | -0.35(-0.68%) |
Apr 22, 2002 | 51.56 | 51.56 | 50.63 | 50.96 | 11,659,097 | -0.62(-1.20%) |
Apr 19, 2002 | 52.11 | 52.18 | 50.77 | 51.59 | 15,999,103 | +0.03(+0.06%) |
Apr 18, 2002 | 50.41 | 51.64 | 50.37 | 51.56 | 25,471,548 | +2.40(+4.88%) |
Apr 17, 2002 | 50.45 | 50.54 | 48.69 | 49.16 | 19,012,004 | -0.81(-1.61%) |
Apr 16, 2002 | 50.05 | 50.34 | 49.60 | 49.96 | 13,687,021 | +0.49(+1.00%) |
Apr 15, 2002 | 50.14 | 50.19 | 49.09 | 49.47 | 15,306,221 | -0.14(-0.29%) |
Apr 12, 2002 | 50.75 | 50.98 | 48.92 | 49.61 | 27,293,126 | +0.82(+1.67%) |
Apr 11, 2002 | 51.03 | 51.30 | 48.30 | 48.80 | 40,275,016 | -2.79(-5.42%) |
Apr 10, 2002 | 51.27 | 52.14 | 51.12 | 51.59 | 22,677,244 | +0.74(+1.45%) |
Apr 09, 2002 | 51.30 | 51.31 | 50.48 | 50.85 | 29,992,022 | +0.19(+0.38%) |
Apr 08, 2002 | 50.72 | 51.35 | 49.47 | 50.66 | 71,095,184 | -5.70(-10.12%) |
Apr 05, 2002 | 58.45 | 58.69 | 56.37 | 56.37 | 16,911,100 | -2.08(-3.56%) |
Apr 04, 2002 | 57.94 | 58.62 | 57.67 | 58.45 | 10,228,474 | +0.51(+0.88%) |
Apr 03, 2002 | 58.77 | 58.83 | 57.32 | 57.94 | 13,197,035 | -0.57(-0.98%) |
Apr 02, 2002 | 59.12 | 59.13 | 58.26 | 58.51 | 12,736,550 | -1.11(-1.86%) |
Apr 01, 2002 | 60.28 | 60.28 | 59.35 | 59.62 | 9,639,282 | -0.66(-1.10%) |
Mar 28, 2002 | 60.02 | 60.94 | 59.93 | 60.28 | 9,226,071 | +0.35(+0.59%) |
Mar 27, 2002 | 60.13 | 60.16 | 59.41 | 59.93 | 9,665,852 | +0.28(+0.48%) |
Mar 26, 2002 | 60.03 | 61.26 | 59.29 | 59.64 | 14,050,888 | -0.38(-0.64%) |
Mar 25, 2002 | 61.32 | 61.82 | 59.99 | 60.02 | 10,831,296 | -1.18(-1.93%) |
Mar 22, 2002 | 61.73 | 61.84 | 60.90 | 61.21 | 9,502,810 | -0.68(-1.11%) |
Mar 21, 2002 | 61.26 | 61.89 | 60.68 | 61.89 | 8,821,660 | +0.74(+1.21%) |
Mar 20, 2002 | 61.96 | 61.96 | 61.14 | 61.15 | 8,357,552 | -1.15(-1.85%) |
Mar 19, 2002 | 61.93 | 62.63 | 61.72 | 62.30 | 7,961,940 | +0.66(+1.07%) |
Mar 18, 2002 | 62.08 | 62.97 | 61.57 | 61.64 | 9,146,190 | -0.25(-0.41%) |
Mar 15, 2002 | 61.76 | 62.28 | 61.20 | 61.90 | 18,743,892 | +0.11(+0.18%) |
Mar 14, 2002 | 62.03 | 62.57 | 61.78 | 61.79 | 9,205,368 | -0.34(-0.54%) |
Mar 13, 2002 | 62.77 | 62.97 | 61.84 | 62.12 | 11,057,828 | -0.77(-1.22%) |
Mar 12, 2002 | 61.16 | 63.09 | 61.15 | 62.89 | 19,080,672 | +1.89(+3.10%) |
Mar 11, 2002 | 60.48 | 61.42 | 60.05 | 61.00 | 14,905,087 | +0.09(+0.14%) |
Mar 08, 2002 | 60.75 | 62.22 | 60.75 | 60.91 | 18,506,318 | +0.80(+1.33%) |
Mar 07, 2002 | 62.19 | 62.31 | 59.84 | 60.11 | 18,929,880 | -1.50(-2.44%) |
Mar 06, 2002 | 60.95 | 62.07 | 60.71 | 61.61 | 13,263,114 | +0.37(+0.60%) |
Mar 05, 2002 | 60.42 | 61.73 | 60.37 | 61.25 | 13,046,933 | -0.13(-0.22%) |
Mar 04, 2002 | 59.90 | 61.75 | 59.77 | 61.38 | 18,577,572 | +1.67(+2.80%) |