Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 43.24 | 45.26 | 43.24 | 44.98 | 3,340,351 | +0.64(+1.45%) |
May 28, 2002 | 44.69 | 45.19 | 43.72 | 44.34 | 2,203,781 | -0.71(-1.58%) |
May 27, 2002 | 45.73 | 45.97 | 44.99 | 45.06 | 1,382,323 | +0.00(+0.00%) |
May 24, 2002 | 45.73 | 45.97 | 44.99 | 45.06 | 1,354,313 | -0.67(-1.47%) |
May 23, 2002 | 46.06 | 46.12 | 45.06 | 45.73 | 1,763,959 | +0.15(+0.33%) |
May 22, 2002 | 45.00 | 45.59 | 44.69 | 45.58 | 2,943,544 | +0.05(+0.12%) |
May 21, 2002 | 46.78 | 46.96 | 45.37 | 45.52 | 2,869,684 | -1.03(-2.22%) |
May 20, 2002 | 46.78 | 47.28 | 46.43 | 46.56 | 3,071,256 | -0.08(-0.17%) |
May 17, 2002 | 44.98 | 46.74 | 44.95 | 46.63 | 7,709,401 | +2.52(+5.71%) |
May 16, 2002 | 44.14 | 44.14 | 43.72 | 44.11 | 2,864,682 | +0.27(+0.62%) |
May 15, 2002 | 43.84 | 44.02 | 43.49 | 43.84 | 3,594,441 | +0.06(+0.14%) |
May 14, 2002 | 42.88 | 44.02 | 42.88 | 43.78 | 6,124,505 | +1.95(+4.66%) |
May 13, 2002 | 41.69 | 42.16 | 41.48 | 41.84 | 2,649,606 | +0.26(+0.62%) |
May 10, 2002 | 42.12 | 42.23 | 41.45 | 41.58 | 3,460,227 | -0.50(-1.18%) |
May 09, 2002 | 42.61 | 42.72 | 41.61 | 42.08 | 33,345 | -0.91(-2.11%) |
May 08, 2002 | 43.12 | 43.78 | 42.63 | 42.98 | 2,426,027 | +0.31(+0.72%) |
May 07, 2002 | 42.16 | 43.12 | 42.11 | 42.67 | 2,007,545 | +0.52(+1.24%) |
May 06, 2002 | 43.07 | 43.60 | 42.15 | 42.15 | 2,413,189 | -0.91(-2.12%) |
May 03, 2002 | 43.72 | 43.89 | 42.88 | 43.06 | 2,975,055 | -0.42(-0.97%) |
May 02, 2002 | 44.01 | 44.37 | 43.36 | 43.48 | 2,846,843 | -0.53(-1.20%) |
May 01, 2002 | 44.05 | 44.38 | 43.41 | 44.01 | 2,618,762 | -0.19(-0.43%) |
Apr 30, 2002 | 43.87 | 44.20 | 43.26 | 44.20 | 3,843,196 | +0.33(+0.75%) |
Apr 29, 2002 | 43.78 | 44.59 | 43.64 | 43.87 | 2,174,604 | +0.24(+0.55%) |
Apr 26, 2002 | 44.32 | 44.67 | 43.48 | 43.63 | 2,008,045 | -0.37(-0.83%) |
Apr 25, 2002 | 43.72 | 44.41 | 43.52 | 44.00 | 2,518,560 | -0.12(-0.27%) |
Apr 24, 2002 | 44.95 | 45.01 | 43.81 | 44.12 | 3,495,073 | -0.35(-0.80%) |
Apr 23, 2002 | 44.38 | 45.04 | 44.26 | 44.47 | 2,397,517 | -0.13(-0.30%) |
Apr 22, 2002 | 45.50 | 45.58 | 44.42 | 44.61 | 2,165,935 | -0.74(-1.64%) |
Apr 19, 2002 | 45.55 | 45.70 | 45.10 | 45.35 | 1,996,708 | -0.14(-0.32%) |
Apr 18, 2002 | 44.74 | 45.61 | 44.23 | 45.49 | 3,786,509 | +1.12(+2.51%) |
Apr 17, 2002 | 44.98 | 45.34 | 44.23 | 44.38 | 3,394,704 | -0.67(-1.48%) |
Apr 16, 2002 | 44.77 | 45.22 | 44.47 | 45.04 | 2,959,216 | +0.39(+0.87%) |
Apr 15, 2002 | 44.98 | 44.98 | 44.27 | 44.65 | 2,731,302 | -0.38(-0.84%) |
Apr 12, 2002 | 43.30 | 45.03 | 43.22 | 45.03 | 3,915,555 | +1.43(+3.27%) |
Apr 11, 2002 | 43.78 | 44.77 | 43.29 | 43.60 | 6,454,623 | -1.38(-3.07%) |
Apr 10, 2002 | 44.37 | 44.98 | 44.24 | 44.98 | 6,001,629 | +0.62(+1.39%) |
Apr 09, 2002 | 43.48 | 44.38 | 43.24 | 44.37 | 5,594,818 | +0.88(+2.03%) |
Apr 08, 2002 | 41.93 | 43.48 | 41.73 | 43.48 | 3,212,472 | +1.25(+2.97%) |
Apr 05, 2002 | 41.76 | 42.58 | 41.76 | 42.23 | 1,641,082 | +0.47(+1.13%) |
Apr 04, 2002 | 40.50 | 41.84 | 40.43 | 41.76 | 2,844,175 | +1.41(+3.49%) |
Apr 03, 2002 | 41.45 | 41.66 | 40.04 | 40.35 | 3,430,717 | -1.10(-2.65%) |
Apr 02, 2002 | 42.22 | 42.23 | 41.22 | 41.45 | 2,147,595 | -0.79(-1.87%) |
Apr 01, 2002 | 42.28 | 42.67 | 41.15 | 42.24 | 3,732,157 | -0.44(-1.03%) |
Mar 29, 2002 | 43.04 | 43.05 | 42.67 | 42.67 | 3,082,760 | +0.00(+0.00%) |
Mar 28, 2002 | 43.04 | 43.05 | 42.67 | 42.67 | 3,082,760 | -0.51(-1.18%) |
Mar 27, 2002 | 41.72 | 43.19 | 41.39 | 43.18 | 5,684,183 | +1.65(+3.97%) |
Mar 26, 2002 | 41.48 | 41.99 | 41.27 | 41.54 | 1,959,195 | +0.47(+1.15%) |
Mar 25, 2002 | 42.16 | 42.28 | 41.03 | 41.06 | 2,079,237 | -0.94(-2.24%) |
Mar 22, 2002 | 42.00 | 42.28 | 41.53 | 42.00 | 1,876,665 | -0.06(-0.14%) |
Mar 21, 2002 | 42.24 | 42.41 | 41.99 | 42.06 | 1,794,469 | -0.47(-1.10%) |
Mar 20, 2002 | 42.20 | 42.64 | 42.00 | 42.53 | 1,892,838 | +0.27(+0.64%) |
Mar 19, 2002 | 42.43 | 42.55 | 42.16 | 42.26 | 3,587,439 | -0.77(-1.80%) |
Mar 18, 2002 | 43.15 | 43.15 | 42.79 | 43.03 | 3,740,493 | +0.24(+0.56%) |
Mar 15, 2002 | 42.28 | 43.13 | 42.23 | 42.79 | 4,465,250 | +0.83(+1.97%) |
Mar 14, 2002 | 41.35 | 42.05 | 41.33 | 41.97 | 3,213,306 | +0.62(+1.49%) |
Mar 13, 2002 | 41.31 | 41.51 | 40.91 | 41.35 | 1,646,917 | -0.15(-0.36%) |
Mar 12, 2002 | 41.05 | 41.62 | 40.58 | 41.50 | 2,025,551 | +0.45(+1.10%) |
Mar 11, 2002 | 40.61 | 41.15 | 40.19 | 41.05 | 2,218,787 | +0.31(+0.75%) |
Mar 08, 2002 | 41.45 | 41.69 | 40.49 | 40.74 | 3,418,045 | -0.38(-0.93%) |
Mar 07, 2002 | 40.28 | 41.15 | 40.22 | 41.13 | 4,611,469 | +1.72(+4.37%) |
Mar 06, 2002 | 40.49 | 40.49 | 39.05 | 39.41 | 8,278,936 | -0.28(-0.70%) |
Mar 05, 2002 | 40.85 | 41.21 | 39.35 | 39.68 | 5,620,160 | -1.97(-4.72%) |
Mar 04, 2002 | 41.09 | 41.69 | 40.67 | 41.65 | 2,550,404 | +0.80(+1.97%) |