Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 40.88 | 41.10 | 40.42 | 40.61 | 4,648,876 | +0.46(+1.14%) |
May 28, 2002 | 40.26 | 40.48 | 40.04 | 40.15 | 3,331,346 | +0.10(+0.25%) |
May 27, 2002 | 40.70 | 40.85 | 40.00 | 40.05 | 2,747,070 | +0.00(+0.00%) |
May 24, 2002 | 40.70 | 40.85 | 40.00 | 40.05 | 2,743,246 | -0.65(-1.60%) |
May 23, 2002 | 40.45 | 40.73 | 39.73 | 40.70 | 5,955,411 | +0.43(+1.08%) |
May 22, 2002 | 40.42 | 40.68 | 40.05 | 40.27 | 4,286,551 | +0.10(+0.25%) |
May 21, 2002 | 40.17 | 40.78 | 39.98 | 40.17 | 4,873,536 | +0.00(+0.00%) |
May 20, 2002 | 40.79 | 41.10 | 40.01 | 40.17 | 4,018,074 | -0.63(-1.54%) |
May 17, 2002 | 39.73 | 40.93 | 39.63 | 40.79 | 4,475,202 | +1.00(+2.51%) |
May 16, 2002 | 39.86 | 40.00 | 39.41 | 39.80 | 6,273,441 | -0.06(-0.16%) |
May 15, 2002 | 40.86 | 40.98 | 39.60 | 39.86 | 6,966,223 | -1.37(-3.33%) |
May 14, 2002 | 40.65 | 41.33 | 40.65 | 41.23 | 5,195,390 | +0.70(+1.73%) |
May 13, 2002 | 40.36 | 40.61 | 40.24 | 40.53 | 3,551,705 | -0.08(-0.20%) |
May 10, 2002 | 40.80 | 41.09 | 40.42 | 40.61 | 5,160,018 | -0.19(-0.46%) |
May 09, 2002 | 41.99 | 42.02 | 40.70 | 40.80 | 12,828,106 | -1.48(-3.50%) |
May 08, 2002 | 41.05 | 42.58 | 40.81 | 42.28 | 3,754,217 | +1.58(+3.89%) |
May 07, 2002 | 41.42 | 41.78 | 40.48 | 40.70 | 5,797,352 | -0.45(-1.10%) |
May 06, 2002 | 42.05 | 42.05 | 41.13 | 41.15 | 3,725,537 | -0.83(-1.99%) |
May 03, 2002 | 42.21 | 42.43 | 41.76 | 41.99 | 6,371,112 | -0.69(-1.62%) |
May 02, 2002 | 42.05 | 42.85 | 41.77 | 42.68 | 6,121,118 | +0.50(+1.19%) |
May 01, 2002 | 42.05 | 42.46 | 41.80 | 42.18 | 9,395,583 | +0.72(+1.74%) |
Apr 30, 2002 | 39.92 | 41.64 | 39.53 | 41.45 | 21,232,156 | -1.41(-3.29%) |
Apr 29, 2002 | 43.79 | 43.79 | 42.40 | 42.87 | 2,485,604 | -1.08(-2.46%) |
Apr 26, 2002 | 44.18 | 44.44 | 43.62 | 43.95 | 4,302,803 | -0.24(-0.54%) |
Apr 25, 2002 | 43.87 | 44.84 | 43.57 | 44.18 | 27,532,844 | +0.32(+0.73%) |
Apr 24, 2002 | 44.96 | 45.35 | 43.84 | 43.86 | 7,002,711 | -1.26(-2.80%) |
Apr 23, 2002 | 46.13 | 46.16 | 44.86 | 45.13 | 4,545,150 | -0.95(-2.06%) |
Apr 22, 2002 | 46.44 | 46.44 | 45.60 | 46.07 | 4,534,793 | -0.27(-0.58%) |
Apr 19, 2002 | 46.54 | 46.54 | 46.14 | 46.34 | 4,289,419 | -0.20(-0.43%) |
Apr 18, 2002 | 46.35 | 46.64 | 45.25 | 46.54 | 5,585,598 | +0.55(+1.19%) |
Apr 17, 2002 | 46.32 | 46.57 | 45.39 | 46.00 | 5,588,784 | -0.51(-1.11%) |
Apr 16, 2002 | 46.66 | 47.07 | 46.13 | 46.51 | 8,659,780 | -0.68(-1.45%) |
Apr 15, 2002 | 47.07 | 48.31 | 46.59 | 47.20 | 7,897,209 | +1.12(+2.42%) |
Apr 12, 2002 | 46.73 | 46.74 | 45.82 | 46.08 | 6,744,909 | -0.62(-1.33%) |
Apr 11, 2002 | 47.13 | 47.42 | 46.51 | 46.70 | 5,269,161 | -0.40(-0.85%) |
Apr 10, 2002 | 46.81 | 47.30 | 46.51 | 47.10 | 4,656,364 | +0.30(+0.64%) |
Apr 09, 2002 | 46.95 | 47.13 | 46.69 | 46.80 | 4,484,921 | +0.04(+0.09%) |
Apr 08, 2002 | 47.29 | 47.64 | 46.32 | 46.76 | 6,416,522 | -0.53(-1.13%) |
Apr 05, 2002 | 48.26 | 48.26 | 46.95 | 47.29 | 6,851,662 | -0.53(-1.12%) |
Apr 04, 2002 | 47.70 | 48.08 | 47.29 | 47.82 | 6,231,855 | -0.90(-1.85%) |
Apr 03, 2002 | 49.42 | 49.43 | 48.01 | 48.73 | 4,949,379 | -0.69(-1.40%) |
Apr 02, 2002 | 48.70 | 49.52 | 48.45 | 49.42 | 5,180,413 | +0.64(+1.31%) |
Apr 01, 2002 | 47.82 | 48.95 | 47.67 | 48.78 | 4,205,769 | +0.95(+1.99%) |
Mar 29, 2002 | 47.33 | 47.95 | 47.28 | 47.82 | 5,663,671 | +0.00(+0.00%) |
Mar 28, 2002 | 47.33 | 47.95 | 47.28 | 47.82 | 5,647,738 | +0.26(+0.55%) |
Mar 27, 2002 | 47.86 | 48.01 | 47.26 | 47.56 | 6,095,465 | -0.77(-1.58%) |
Mar 26, 2002 | 48.33 | 48.64 | 48.05 | 48.33 | 4,491,135 | -0.23(-0.47%) |
Mar 25, 2002 | 49.29 | 49.42 | 48.55 | 48.55 | 3,386,316 | -0.87(-1.75%) |
Mar 22, 2002 | 49.33 | 49.64 | 49.28 | 49.42 | 748,867 | -0.23(-0.46%) |
Mar 21, 2002 | 50.02 | 50.02 | 49.36 | 49.64 | 3,620,855 | -0.08(-0.16%) |
Mar 20, 2002 | 50.64 | 50.64 | 49.58 | 49.73 | 7,178,456 | -0.92(-1.81%) |
Mar 19, 2002 | 50.59 | 50.89 | 50.38 | 50.64 | 3,440,808 | +0.06(+0.11%) |
Mar 18, 2002 | 50.08 | 50.79 | 49.74 | 50.59 | 4,796,737 | +0.47(+0.94%) |
Mar 15, 2002 | 50.20 | 50.20 | 49.61 | 50.12 | 5,456,378 | +0.38(+0.76%) |
Mar 14, 2002 | 49.74 | 50.02 | 49.45 | 49.74 | 3,175,199 | -0.15(-0.30%) |
Mar 13, 2002 | 49.83 | 50.08 | 48.80 | 49.89 | 7,312,615 | +0.06(+0.13%) |
Mar 12, 2002 | 48.95 | 49.83 | 48.95 | 49.83 | 3,516,651 | +0.32(+0.65%) |
Mar 11, 2002 | 49.08 | 49.58 | 48.99 | 49.51 | 2,924,886 | +0.43(+0.87%) |
Mar 08, 2002 | 49.52 | 49.55 | 48.70 | 49.08 | 3,822,094 | -0.18(-0.36%) |
Mar 07, 2002 | 49.19 | 49.33 | 48.83 | 49.26 | 3,743,542 | +0.18(+0.36%) |
Mar 06, 2002 | 48.18 | 49.27 | 48.18 | 49.08 | 3,747,844 | +0.60(+1.23%) |
Mar 05, 2002 | 49.14 | 49.14 | 48.23 | 48.48 | 4,233,015 | -0.78(-1.59%) |
Mar 04, 2002 | 48.33 | 49.27 | 47.86 | 49.27 | 7,485,651 | +0.63(+1.29%) |