Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 40.19 | 40.41 | 39.73 | 39.92 | 4,728,918 | +0.45(+1.14%) |
May 28, 2002 | 39.58 | 39.80 | 39.36 | 39.47 | 3,388,704 | +0.10(+0.25%) |
May 27, 2002 | 40.01 | 40.16 | 39.33 | 39.37 | 2,794,368 | +0.00(+0.00%) |
May 24, 2002 | 40.01 | 40.16 | 39.33 | 39.37 | 2,790,478 | -0.64(-1.60%) |
May 23, 2002 | 39.77 | 40.04 | 39.06 | 40.01 | 6,057,948 | +0.43(+1.08%) |
May 22, 2002 | 39.73 | 39.99 | 39.37 | 39.59 | 4,360,355 | +0.10(+0.25%) |
May 21, 2002 | 39.49 | 40.09 | 39.30 | 39.49 | 4,957,446 | +0.00(+0.00%) |
May 20, 2002 | 40.10 | 40.40 | 39.33 | 39.49 | 4,087,255 | -0.62(-1.54%) |
May 17, 2002 | 39.06 | 40.23 | 38.96 | 40.10 | 4,552,254 | +0.98(+2.51%) |
May 16, 2002 | 39.19 | 39.33 | 38.74 | 39.12 | 6,381,454 | -0.06(-0.16%) |
May 15, 2002 | 40.17 | 40.28 | 38.93 | 39.19 | 7,086,164 | -1.35(-3.33%) |
May 14, 2002 | 39.96 | 40.63 | 39.96 | 40.54 | 5,284,841 | +0.69(+1.73%) |
May 13, 2002 | 39.67 | 39.92 | 39.56 | 39.85 | 3,612,856 | -0.08(-0.20%) |
May 10, 2002 | 40.11 | 40.39 | 39.74 | 39.93 | 5,248,860 | -0.19(-0.46%) |
May 09, 2002 | 41.28 | 41.31 | 40.01 | 40.11 | 13,048,974 | -1.46(-3.50%) |
May 08, 2002 | 40.35 | 41.86 | 40.12 | 41.57 | 3,818,856 | +1.55(+3.89%) |
May 07, 2002 | 40.72 | 41.07 | 39.80 | 40.01 | 5,897,168 | -0.44(-1.10%) |
May 06, 2002 | 41.34 | 41.34 | 40.43 | 40.46 | 3,789,682 | -0.82(-1.99%) |
May 03, 2002 | 41.49 | 41.71 | 41.05 | 41.28 | 6,480,807 | -0.68(-1.62%) |
May 02, 2002 | 41.34 | 42.12 | 41.06 | 41.96 | 6,226,508 | +0.49(+1.19%) |
May 01, 2002 | 41.34 | 41.74 | 41.09 | 41.46 | 9,557,351 | +0.71(+1.74%) |
Apr 30, 2002 | 39.25 | 40.93 | 38.86 | 40.75 | 21,597,720 | -1.39(-3.29%) |
Apr 29, 2002 | 43.05 | 43.05 | 41.68 | 42.14 | 2,528,399 | -1.06(-2.46%) |
Apr 26, 2002 | 43.44 | 43.68 | 42.88 | 43.20 | 4,376,887 | -0.23(-0.54%) |
Apr 25, 2002 | 43.13 | 44.08 | 42.83 | 43.44 | 28,006,890 | +0.31(+0.73%) |
Apr 24, 2002 | 44.20 | 44.58 | 43.10 | 43.12 | 7,123,280 | -1.24(-2.80%) |
Apr 23, 2002 | 45.35 | 45.38 | 44.10 | 44.36 | 4,623,406 | -0.93(-2.06%) |
Apr 22, 2002 | 45.66 | 45.66 | 44.82 | 45.29 | 4,612,871 | -0.27(-0.58%) |
Apr 19, 2002 | 45.76 | 45.76 | 45.36 | 45.56 | 4,363,272 | -0.20(-0.43%) |
Apr 18, 2002 | 45.56 | 45.85 | 44.49 | 45.76 | 5,681,768 | +0.54(+1.19%) |
Apr 17, 2002 | 45.53 | 45.78 | 44.62 | 45.22 | 5,685,009 | -0.51(-1.11%) |
Apr 16, 2002 | 45.87 | 46.27 | 45.35 | 45.73 | 8,808,880 | -0.67(-1.45%) |
Apr 15, 2002 | 46.27 | 47.50 | 45.80 | 46.40 | 8,033,180 | +1.10(+2.42%) |
Apr 12, 2002 | 45.94 | 45.95 | 45.04 | 45.30 | 6,861,039 | -0.61(-1.33%) |
Apr 11, 2002 | 46.34 | 46.62 | 45.72 | 45.91 | 5,359,883 | -0.39(-0.85%) |
Apr 10, 2002 | 46.02 | 46.50 | 45.72 | 46.31 | 4,736,535 | +0.30(+0.64%) |
Apr 09, 2002 | 46.15 | 46.34 | 45.90 | 46.01 | 4,562,141 | +0.04(+0.09%) |
Apr 08, 2002 | 46.49 | 46.83 | 45.53 | 45.97 | 6,526,999 | -0.52(-1.13%) |
Apr 05, 2002 | 47.44 | 47.44 | 46.15 | 46.49 | 6,969,631 | -0.52(-1.12%) |
Apr 04, 2002 | 46.89 | 47.26 | 46.49 | 47.01 | 6,339,152 | -0.89(-1.85%) |
Apr 03, 2002 | 48.58 | 48.59 | 47.20 | 47.90 | 5,034,595 | -0.68(-1.40%) |
Apr 02, 2002 | 47.88 | 48.68 | 47.63 | 48.58 | 5,269,606 | +0.63(+1.31%) |
Apr 01, 2002 | 47.01 | 48.13 | 46.87 | 47.95 | 4,278,182 | +0.94(+1.99%) |
Mar 29, 2002 | 46.53 | 47.14 | 46.48 | 47.01 | 5,761,185 | +0.00(+0.00%) |
Mar 28, 2002 | 46.53 | 47.14 | 46.48 | 47.01 | 5,744,978 | +0.26(+0.55%) |
Mar 27, 2002 | 47.05 | 47.19 | 46.46 | 46.76 | 6,200,414 | -0.75(-1.58%) |
Mar 26, 2002 | 47.51 | 47.82 | 47.24 | 47.51 | 4,568,462 | -0.22(-0.47%) |
Mar 25, 2002 | 48.45 | 48.59 | 47.73 | 47.73 | 3,444,620 | -0.85(-1.75%) |
Mar 22, 2002 | 48.50 | 48.80 | 48.45 | 48.58 | 761,761 | -0.22(-0.46%) |
Mar 21, 2002 | 49.17 | 49.17 | 48.53 | 48.80 | 3,683,197 | -0.08(-0.16%) |
Mar 20, 2002 | 49.78 | 49.78 | 48.74 | 48.88 | 7,302,051 | -0.90(-1.81%) |
Mar 19, 2002 | 49.73 | 50.03 | 49.53 | 49.78 | 3,500,050 | +0.06(+0.11%) |
Mar 18, 2002 | 49.24 | 49.93 | 48.90 | 49.73 | 4,879,325 | +0.46(+0.94%) |
Mar 15, 2002 | 49.35 | 49.35 | 48.77 | 49.27 | 5,550,323 | +0.37(+0.76%) |
Mar 14, 2002 | 48.90 | 49.17 | 48.61 | 48.90 | 3,229,868 | -0.15(-0.30%) |
Mar 13, 2002 | 48.98 | 49.24 | 47.97 | 49.04 | 7,438,519 | +0.06(+0.13%) |
Mar 12, 2002 | 48.13 | 48.98 | 48.13 | 48.98 | 3,577,199 | +0.31(+0.65%) |
Mar 11, 2002 | 48.25 | 48.74 | 48.16 | 48.67 | 2,975,245 | +0.42(+0.87%) |
Mar 08, 2002 | 48.68 | 48.71 | 47.88 | 48.25 | 3,887,900 | -0.17(-0.36%) |
Mar 07, 2002 | 48.36 | 48.50 | 48.00 | 48.42 | 3,807,997 | +0.17(+0.36%) |
Mar 06, 2002 | 47.36 | 48.44 | 47.36 | 48.25 | 3,812,373 | +0.59(+1.23%) |
Mar 05, 2002 | 48.31 | 48.31 | 47.42 | 47.66 | 4,305,897 | -0.77(-1.59%) |
Mar 04, 2002 | 47.51 | 48.43 | 47.05 | 48.43 | 7,614,535 | +0.62(+1.29%) |