Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 40.08 | 40.58 | 39.42 | 39.50 | 16,035,610 | +0.08(+0.20%) |
May 30, 2002 | 39.50 | 40.04 | 39.24 | 39.42 | 11,226,653 | -0.39(-0.99%) |
May 29, 2002 | 40.08 | 40.64 | 39.81 | 39.81 | 7,434,029 | -0.19(-0.47%) |
May 28, 2002 | 40.45 | 40.61 | 39.37 | 40.00 | 9,478,888 | -0.53(-1.31%) |
May 27, 2002 | 41.29 | 41.57 | 40.53 | 40.53 | 6,863,814 | +0.00(+0.00%) |
May 24, 2002 | 41.29 | 41.57 | 40.53 | 40.53 | 6,863,814 | -0.58(-1.40%) |
May 23, 2002 | 41.25 | 41.44 | 40.73 | 41.11 | 8,103,138 | -0.36(-0.86%) |
May 22, 2002 | 41.40 | 41.47 | 40.67 | 41.47 | 8,255,178 | +0.15(+0.35%) |
May 21, 2002 | 42.27 | 42.43 | 41.32 | 41.32 | 8,734,444 | -0.88(-2.08%) |
May 20, 2002 | 42.89 | 42.94 | 42.13 | 42.20 | 6,892,304 | -0.39(-0.91%) |
May 17, 2002 | 42.60 | 43.29 | 42.32 | 42.59 | 10,337,429 | -0.01(-0.03%) |
May 16, 2002 | 42.09 | 42.85 | 41.94 | 42.60 | 10,979,692 | +1.15(+2.78%) |
May 15, 2002 | 42.08 | 42.48 | 41.35 | 41.45 | 14,336,881 | -0.45(-1.08%) |
May 14, 2002 | 41.98 | 42.53 | 41.65 | 41.90 | 17,129,334 | +1.72(+4.27%) |
May 13, 2002 | 39.31 | 40.36 | 39.31 | 40.18 | 8,795,944 | +1.01(+2.57%) |
May 10, 2002 | 40.33 | 40.34 | 39.14 | 39.18 | 10,185,253 | -0.97(-2.42%) |
May 09, 2002 | 40.63 | 40.70 | 39.22 | 40.15 | 16,217,783 | -1.02(-2.48%) |
May 08, 2002 | 41.07 | 41.24 | 40.65 | 41.17 | 11,392,800 | +1.01(+2.51%) |
May 07, 2002 | 39.88 | 40.52 | 39.42 | 40.16 | 12,279,695 | +0.74(+1.89%) |
May 06, 2002 | 40.60 | 40.98 | 39.39 | 39.42 | 10,931,067 | -0.92(-2.28%) |
May 03, 2002 | 41.21 | 41.23 | 40.21 | 40.34 | 10,713,418 | -1.02(-2.47%) |
May 02, 2002 | 41.43 | 41.80 | 41.02 | 41.36 | 10,490,701 | -0.11(-0.26%) |
May 01, 2002 | 40.59 | 41.47 | 40.02 | 41.47 | 11,764,680 | +0.69(+1.68%) |
Apr 30, 2002 | 40.96 | 41.31 | 40.49 | 40.78 | 14,260,176 | -0.25(-0.60%) |
Apr 29, 2002 | 40.81 | 41.91 | 40.74 | 41.03 | 13,770,364 | +0.29(+0.72%) |
Apr 26, 2002 | 41.80 | 41.83 | 40.72 | 40.74 | 13,746,668 | -0.88(-2.11%) |
Apr 25, 2002 | 41.47 | 41.69 | 41.05 | 41.61 | 10,041,158 | -0.33(-0.78%) |
Apr 24, 2002 | 42.27 | 42.81 | 41.85 | 41.94 | 8,940,861 | -0.44(-1.03%) |
Apr 23, 2002 | 42.23 | 42.67 | 42.07 | 42.38 | 9,475,600 | +0.37(+0.87%) |
Apr 22, 2002 | 43.02 | 43.15 | 41.61 | 42.02 | 8,819,503 | -1.01(-2.34%) |
Apr 19, 2002 | 42.93 | 43.15 | 42.45 | 43.02 | 8,010,408 | +0.57(+1.34%) |
Apr 18, 2002 | 42.75 | 43.38 | 41.42 | 42.45 | 16,063,142 | -0.83(-1.92%) |
Apr 17, 2002 | 44.21 | 44.21 | 42.82 | 43.29 | 12,520,903 | -0.52(-1.18%) |
Apr 16, 2002 | 43.95 | 44.32 | 43.51 | 43.80 | 9,606,957 | +0.05(+0.12%) |
Apr 15, 2002 | 44.57 | 44.73 | 43.45 | 43.75 | 7,903,296 | -0.95(-2.12%) |
Apr 12, 2002 | 44.32 | 45.16 | 44.02 | 44.70 | 8,887,989 | +0.77(+1.76%) |
Apr 11, 2002 | 44.28 | 45.13 | 43.81 | 43.93 | 11,734,409 | -0.29(-0.66%) |
Apr 10, 2002 | 43.99 | 44.32 | 43.71 | 44.22 | 9,746,942 | +0.34(+0.78%) |
Apr 09, 2002 | 43.88 | 44.13 | 43.73 | 43.88 | 8,533,095 | +0.23(+0.54%) |
Apr 08, 2002 | 43.07 | 43.77 | 42.72 | 43.64 | 8,409,135 | +0.47(+1.08%) |
Apr 05, 2002 | 43.24 | 43.62 | 42.91 | 43.18 | 7,289,113 | -0.10(-0.24%) |
Apr 04, 2002 | 42.93 | 43.51 | 42.87 | 43.28 | 9,387,116 | +0.50(+1.16%) |
Apr 03, 2002 | 43.37 | 43.66 | 42.16 | 42.78 | 12,235,453 | -0.24(-0.56%) |
Apr 02, 2002 | 43.44 | 43.45 | 42.89 | 43.02 | 10,668,491 | -0.46(-1.06%) |
Apr 01, 2002 | 44.06 | 44.07 | 42.80 | 43.48 | 18,147,310 | -1.27(-2.84%) |
Mar 29, 2002 | 45.27 | 45.39 | 44.74 | 44.75 | 7,985,479 | +0.00(+0.00%) |
Mar 28, 2002 | 45.27 | 45.39 | 44.74 | 44.75 | 7,985,479 | -0.51(-1.13%) |
Mar 27, 2002 | 45.30 | 45.48 | 44.99 | 45.26 | 9,493,270 | -0.12(-0.27%) |
Mar 26, 2002 | 44.79 | 45.55 | 44.79 | 45.39 | 8,469,676 | +0.65(+1.45%) |
Mar 25, 2002 | 45.16 | 45.40 | 44.74 | 44.74 | 8,105,878 | -0.56(-1.24%) |
Mar 22, 2002 | 45.41 | 45.44 | 44.95 | 45.30 | 7,532,375 | -0.11(-0.24%) |
Mar 21, 2002 | 45.96 | 46.13 | 45.23 | 45.41 | 7,947,675 | -0.72(-1.55%) |
Mar 20, 2002 | 45.96 | 46.32 | 45.94 | 46.13 | 9,727,903 | -0.20(-0.44%) |
Mar 19, 2002 | 46.51 | 46.61 | 46.02 | 46.33 | 7,594,972 | -0.07(-0.14%) |
Mar 18, 2002 | 46.67 | 46.68 | 45.78 | 46.40 | 8,709,789 | -0.15(-0.31%) |
Mar 15, 2002 | 45.76 | 46.54 | 45.59 | 46.54 | 18,220,728 | +1.08(+2.38%) |
Mar 14, 2002 | 45.23 | 45.70 | 45.20 | 45.46 | 6,876,278 | +0.20(+0.45%) |
Mar 13, 2002 | 45.08 | 45.33 | 44.75 | 45.26 | 8,462,554 | -0.18(-0.39%) |
Mar 12, 2002 | 45.19 | 45.56 | 45.18 | 45.43 | 9,561,893 | -0.22(-0.48%) |
Mar 11, 2002 | 45.86 | 45.86 | 45.29 | 45.65 | 9,174,672 | +0.01(+0.02%) |
Mar 08, 2002 | 45.40 | 45.92 | 45.26 | 45.64 | 14,328,936 | +0.60(+1.33%) |
Mar 07, 2002 | 44.90 | 45.23 | 44.53 | 45.05 | 12,728,005 | +0.58(+1.31%) |
Mar 06, 2002 | 44.51 | 44.88 | 44.02 | 44.46 | 13,965,960 | +0.10(+0.23%) |
Mar 05, 2002 | 45.50 | 45.70 | 44.21 | 44.36 | 16,925,244 | -1.62(-3.52%) |
Mar 04, 2002 | 45.96 | 46.05 | 45.40 | 45.98 | 11,187,342 | +0.12(+0.27%) |