Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 46.34 | 46.34 | 45.41 | 45.43 | 9,077,043 | -1.02(-2.19%) |
May 30, 2002 | 45.52 | 46.45 | 45.30 | 46.45 | 13,057,435 | +0.37(+0.80%) |
May 29, 2002 | 46.03 | 46.31 | 45.74 | 46.08 | 8,002,749 | -0.27(-0.58%) |
May 28, 2002 | 46.76 | 46.94 | 46.13 | 46.35 | 8,060,475 | -0.58(-1.23%) |
May 24, 2002 | 47.24 | 47.30 | 46.66 | 46.93 | 7,298,890 | -0.71(-1.48%) |
May 23, 2002 | 47.58 | 48.03 | 46.60 | 47.64 | 12,157,026 | +0.20(+0.42%) |
May 22, 2002 | 47.30 | 47.66 | 46.73 | 47.44 | 8,925,647 | +0.31(+0.66%) |
May 21, 2002 | 47.67 | 48.00 | 47.04 | 47.13 | 7,886,767 | -0.56(-1.18%) |
May 20, 2002 | 48.26 | 48.26 | 47.40 | 47.69 | 8,021,873 | -0.70(-1.45%) |
May 17, 2002 | 48.71 | 48.79 | 48.00 | 48.39 | 10,402,601 | +0.14(+0.28%) |
May 16, 2002 | 47.55 | 48.57 | 47.10 | 48.26 | 11,984,735 | +0.54(+1.12%) |
May 15, 2002 | 47.78 | 48.84 | 47.47 | 47.72 | 15,143,692 | -0.55(-1.15%) |
May 14, 2002 | 47.72 | 48.27 | 46.42 | 48.27 | 17,042,608 | +1.86(+4.00%) |
May 13, 2002 | 45.32 | 46.47 | 44.90 | 46.42 | 11,558,524 | +1.42(+3.15%) |
May 10, 2002 | 45.15 | 45.46 | 44.76 | 45.00 | 13,079,037 | -0.14(-0.31%) |
May 09, 2002 | 46.25 | 46.87 | 44.61 | 45.14 | 17,937,528 | -1.42(-3.06%) |
May 08, 2002 | 44.16 | 46.76 | 44.16 | 46.56 | 22,629,216 | +3.36(+7.78%) |
May 07, 2002 | 43.42 | 43.77 | 42.88 | 43.20 | 30,843,566 | +0.28(+0.66%) |
May 06, 2002 | 46.14 | 46.24 | 42.92 | 42.92 | 24,167,436 | -3.26(-7.07%) |
May 03, 2002 | 46.93 | 47.16 | 45.81 | 46.18 | 15,327,846 | -1.17(-2.48%) |
May 02, 2002 | 47.30 | 47.89 | 46.95 | 47.36 | 11,656,444 | -0.25(-0.52%) |
May 01, 2002 | 47.35 | 47.81 | 46.12 | 47.61 | 21,609,460 | +0.30(+0.64%) |
Apr 30, 2002 | 47.39 | 48.13 | 47.17 | 47.30 | 15,730,861 | -0.07(-0.15%) |
Apr 29, 2002 | 47.84 | 48.06 | 47.18 | 47.38 | 11,572,689 | -0.46(-0.97%) |
Apr 26, 2002 | 48.96 | 49.11 | 47.83 | 47.84 | 11,835,818 | -1.13(-2.31%) |
Apr 25, 2002 | 48.60 | 49.09 | 48.44 | 48.97 | 12,164,817 | +0.12(+0.24%) |
Apr 24, 2002 | 49.81 | 49.84 | 48.72 | 48.85 | 11,545,952 | -0.47(-0.95%) |
Apr 23, 2002 | 49.90 | 50.31 | 49.27 | 49.32 | 9,108,739 | -0.34(-0.68%) |
Apr 22, 2002 | 50.23 | 50.23 | 49.34 | 49.66 | 11,965,965 | -0.60(-1.20%) |
Apr 19, 2002 | 50.77 | 50.84 | 49.47 | 50.26 | 16,420,201 | +0.03(+0.06%) |
Apr 18, 2002 | 49.12 | 50.32 | 49.08 | 50.23 | 26,141,962 | +2.34(+4.88%) |
Apr 17, 2002 | 49.16 | 49.25 | 47.44 | 47.90 | 19,512,402 | -0.79(-1.61%) |
Apr 16, 2002 | 48.77 | 49.05 | 48.33 | 48.68 | 14,047,265 | +0.48(+1.00%) |
Apr 15, 2002 | 48.85 | 48.91 | 47.83 | 48.20 | 15,709,081 | -0.14(-0.29%) |
Apr 12, 2002 | 49.45 | 49.67 | 47.66 | 48.34 | 28,011,482 | +0.80(+1.67%) |
Apr 11, 2002 | 49.73 | 49.99 | 47.07 | 47.55 | 41,335,056 | -2.72(-5.42%) |
Apr 10, 2002 | 49.95 | 50.80 | 49.81 | 50.27 | 23,274,110 | +0.72(+1.45%) |
Apr 09, 2002 | 49.98 | 49.99 | 49.19 | 49.55 | 30,781,414 | +0.19(+0.38%) |
Apr 08, 2002 | 49.41 | 50.03 | 48.20 | 49.36 | 72,966,416 | -5.56(-10.12%) |
Apr 05, 2002 | 56.95 | 57.18 | 54.92 | 54.92 | 17,356,202 | -2.03(-3.56%) |
Apr 04, 2002 | 56.45 | 57.12 | 56.19 | 56.95 | 10,497,688 | +0.50(+0.88%) |
Apr 03, 2002 | 57.27 | 57.32 | 55.85 | 56.45 | 13,544,381 | -0.56(-0.98%) |
Apr 02, 2002 | 57.60 | 57.61 | 56.76 | 57.01 | 13,071,777 | -1.08(-1.86%) |
Apr 01, 2002 | 58.73 | 58.73 | 57.83 | 58.09 | 9,892,989 | -0.64(-1.10%) |
Mar 28, 2002 | 58.48 | 59.38 | 58.39 | 58.73 | 9,468,902 | +0.34(+0.59%) |
Mar 27, 2002 | 58.59 | 58.61 | 57.89 | 58.39 | 9,920,258 | +0.28(+0.48%) |
Mar 26, 2002 | 58.49 | 59.69 | 57.77 | 58.11 | 14,420,709 | -0.37(-0.64%) |
Mar 25, 2002 | 59.75 | 60.24 | 58.45 | 58.48 | 11,116,376 | -1.15(-1.93%) |
Mar 22, 2002 | 60.15 | 60.26 | 59.34 | 59.64 | 9,752,925 | -0.67(-1.11%) |
Mar 21, 2002 | 59.69 | 60.30 | 59.13 | 60.30 | 9,053,846 | +0.72(+1.21%) |
Mar 20, 2002 | 60.37 | 60.37 | 59.57 | 59.58 | 8,577,524 | -1.12(-1.85%) |
Mar 19, 2002 | 60.34 | 61.02 | 60.14 | 60.70 | 8,171,499 | +0.64(+1.07%) |
Mar 18, 2002 | 60.48 | 61.35 | 59.99 | 60.06 | 9,386,918 | -0.25(-0.41%) |
Mar 15, 2002 | 60.17 | 60.68 | 59.63 | 60.31 | 19,237,232 | +0.11(+0.18%) |
Mar 14, 2002 | 60.44 | 60.96 | 60.20 | 60.20 | 9,447,654 | -0.33(-0.54%) |
Mar 13, 2002 | 61.16 | 61.36 | 60.26 | 60.53 | 11,348,871 | -0.75(-1.22%) |
Mar 12, 2002 | 59.59 | 61.47 | 59.59 | 61.27 | 19,582,876 | +1.84(+3.10%) |
Mar 11, 2002 | 58.93 | 59.85 | 58.51 | 59.43 | 15,297,390 | +0.08(+0.14%) |
Mar 08, 2002 | 59.20 | 60.62 | 59.20 | 59.35 | 18,993,404 | +0.78(+1.33%) |
Mar 07, 2002 | 60.60 | 60.71 | 58.30 | 58.57 | 19,428,116 | -1.46(-2.44%) |
Mar 06, 2002 | 59.38 | 60.48 | 59.16 | 60.03 | 13,612,200 | +0.36(+0.60%) |
Mar 05, 2002 | 58.87 | 60.15 | 58.82 | 59.68 | 13,390,329 | -0.13(-0.22%) |
Mar 04, 2002 | 58.37 | 60.16 | 58.24 | 59.81 | 19,066,536 | +1.63(+2.80%) |