Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 42.43 | 43.00 | 41.87 | 42.54 | 2,401,200 | +0.58(+1.38%) |
May 28, 2002 | 42.37 | 42.39 | 40.95 | 41.96 | 1,115,900 | -0.20(-0.47%) |
May 27, 2002 | 43.55 | 43.64 | 41.73 | 42.16 | 1,380,500 | +0.00(+0.00%) |
May 24, 2002 | 43.55 | 43.64 | 41.73 | 42.16 | 1,353,900 | -1.42(-3.26%) |
May 23, 2002 | 42.75 | 43.58 | 41.85 | 43.58 | 1,510,000 | +0.96(+2.25%) |
May 22, 2002 | 42.55 | 42.74 | 41.19 | 42.62 | 1,834,300 | -0.22(-0.51%) |
May 21, 2002 | 43.75 | 43.95 | 42.32 | 42.84 | 2,665,000 | -0.81(-1.86%) |
May 20, 2002 | 44.55 | 45.15 | 43.52 | 43.65 | 3,487,300 | -2.16(-4.72%) |
May 17, 2002 | 46.40 | 46.57 | 45.28 | 45.81 | 1,140,700 | -0.20(-0.43%) |
May 16, 2002 | 45.86 | 46.21 | 45.33 | 46.01 | 1,355,300 | +0.52(+1.14%) |
May 15, 2002 | 44.52 | 46.38 | 44.50 | 45.49 | 2,487,500 | +0.91(+2.04%) |
May 14, 2002 | 45.00 | 45.29 | 44.40 | 44.58 | 2,125,700 | -0.10(-0.22%) |
May 13, 2002 | 43.30 | 44.69 | 42.98 | 44.68 | 1,356,800 | +1.59(+3.69%) |
May 10, 2002 | 43.90 | 44.30 | 43.01 | 43.09 | 1,203,600 | -0.48(-1.10%) |
May 09, 2002 | 44.45 | 44.54 | 43.55 | 43.57 | 1,209,700 | -1.10(-2.46%) |
May 08, 2002 | 44.11 | 44.68 | 43.16 | 44.67 | 2,114,300 | +0.97(+2.22%) |
May 07, 2002 | 43.87 | 44.39 | 43.64 | 43.70 | 1,777,600 | +0.50(+1.16%) |
May 06, 2002 | 44.32 | 44.63 | 43.20 | 43.20 | 1,138,600 | -0.36(-0.83%) |
May 03, 2002 | 44.15 | 44.98 | 43.25 | 43.56 | 1,441,700 | -0.60(-1.36%) |
May 02, 2002 | 44.64 | 45.34 | 44.11 | 44.16 | 1,535,600 | -0.62(-1.38%) |
May 01, 2002 | 44.61 | 45.33 | 43.46 | 44.78 | 1,514,600 | +0.32(+0.72%) |
Apr 30, 2002 | 43.31 | 45.00 | 43.15 | 44.46 | 1,912,400 | +1.62(+3.78%) |
Apr 29, 2002 | 43.19 | 43.81 | 42.55 | 42.84 | 1,465,300 | -0.44(-1.02%) |
Apr 26, 2002 | 44.09 | 44.09 | 43.10 | 43.28 | 2,045,900 | -0.61(-1.39%) |
Apr 25, 2002 | 43.65 | 44.16 | 43.02 | 43.89 | 1,666,100 | +0.29(+0.67%) |
Apr 24, 2002 | 43.36 | 44.43 | 43.16 | 43.60 | 1,470,900 | +0.80(+1.87%) |
Apr 23, 2002 | 42.81 | 43.54 | 42.64 | 42.80 | 1,931,300 | +0.50(+1.18%) |
Apr 22, 2002 | 42.72 | 43.68 | 41.98 | 42.30 | 2,444,800 | -0.61(-1.42%) |
Apr 19, 2002 | 41.47 | 43.17 | 41.01 | 42.91 | 2,276,200 | +1.65(+4.00%) |
Apr 18, 2002 | 40.97 | 41.48 | 40.18 | 41.26 | 2,338,500 | +0.32(+0.78%) |
Apr 17, 2002 | 42.17 | 42.19 | 40.73 | 40.94 | 2,166,200 | -1.06(-2.52%) |
Apr 16, 2002 | 42.70 | 42.91 | 41.77 | 42.00 | 2,579,200 | -0.16(-0.38%) |
Apr 15, 2002 | 42.69 | 42.70 | 41.93 | 42.16 | 947,200 | -0.23(-0.54%) |
Apr 12, 2002 | 42.25 | 42.79 | 41.66 | 42.39 | 1,653,000 | +0.29(+0.69%) |
Apr 11, 2002 | 43.05 | 43.05 | 41.84 | 42.10 | 1,340,900 | -0.95(-2.21%) |
Apr 10, 2002 | 42.83 | 43.50 | 42.71 | 43.05 | 2,587,700 | +0.40(+0.94%) |
Apr 09, 2002 | 45.07 | 45.07 | 42.60 | 42.65 | 2,692,600 | -2.35(-5.22%) |
Apr 08, 2002 | 43.50 | 45.00 | 43.43 | 45.00 | 1,346,500 | +0.99(+2.25%) |
Apr 05, 2002 | 44.94 | 45.03 | 43.46 | 44.01 | 2,484,000 | -0.77(-1.72%) |
Apr 04, 2002 | 45.09 | 45.20 | 44.09 | 44.78 | 1,439,300 | -0.25(-0.56%) |
Apr 03, 2002 | 45.43 | 46.06 | 44.60 | 45.03 | 1,436,300 | -0.40(-0.88%) |
Apr 02, 2002 | 46.23 | 46.25 | 45.27 | 45.43 | 1,382,100 | -0.65(-1.41%) |
Apr 01, 2002 | 45.79 | 46.25 | 45.00 | 46.08 | 1,141,300 | +0.09(+0.20%) |
Mar 29, 2002 | 46.15 | 46.42 | 45.62 | 45.99 | 1,015,300 | +0.00(+0.00%) |
Mar 28, 2002 | 46.15 | 46.42 | 45.62 | 45.99 | 1,014,200 | +0.15(+0.33%) |
Mar 27, 2002 | 46.18 | 46.45 | 45.49 | 45.84 | 1,373,100 | -0.43(-0.93%) |
Mar 26, 2002 | 44.90 | 46.50 | 44.90 | 46.27 | 1,265,600 | +1.08(+2.39%) |
Mar 25, 2002 | 45.50 | 45.86 | 44.33 | 45.19 | 1,438,300 | -0.23(-0.51%) |
Mar 22, 2002 | 45.98 | 46.51 | 45.00 | 45.42 | 1,184,300 | -0.49(-1.07%) |
Mar 21, 2002 | 45.37 | 46.00 | 44.84 | 45.91 | 946,900 | +0.42(+0.92%) |
Mar 20, 2002 | 46.40 | 46.67 | 45.35 | 45.49 | 1,280,900 | -1.11(-2.38%) |
Mar 19, 2002 | 46.90 | 47.10 | 46.26 | 46.60 | 709,000 | +0.11(+0.24%) |
Mar 18, 2002 | 45.97 | 47.24 | 45.46 | 46.49 | 1,627,900 | +0.53(+1.15%) |
Mar 15, 2002 | 45.23 | 46.00 | 45.05 | 45.96 | 2,066,100 | +1.14(+2.54%) |
Mar 14, 2002 | 44.79 | 45.42 | 44.60 | 44.82 | 1,051,400 | -0.05(-0.11%) |
Mar 13, 2002 | 45.90 | 46.28 | 44.70 | 44.87 | 1,284,900 | -1.07(-2.33%) |
Mar 12, 2002 | 45.37 | 46.23 | 45.00 | 45.94 | 1,457,900 | +0.32(+0.70%) |
Mar 11, 2002 | 44.55 | 45.84 | 44.25 | 45.62 | 1,662,100 | +0.99(+2.22%) |
Mar 08, 2002 | 45.37 | 45.58 | 44.08 | 44.63 | 2,251,100 | -0.27(-0.60%) |
Mar 07, 2002 | 44.24 | 45.35 | 43.96 | 44.90 | 2,212,500 | +0.89(+2.02%) |
Mar 06, 2002 | 43.16 | 44.35 | 43.01 | 44.01 | 1,185,600 | +0.72(+1.66%) |
Mar 05, 2002 | 44.16 | 44.47 | 43.24 | 43.29 | 2,095,000 | -1.15(-2.59%) |
Mar 04, 2002 | 44.16 | 44.70 | 43.73 | 44.44 | 2,468,000 | +0.51(+1.16%) |