Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 40.81 | 41.03 | 40.35 | 40.54 | 4,656,800 | +0.46(+1.14%) |
May 28, 2002 | 40.19 | 40.41 | 39.97 | 40.08 | 3,337,024 | +0.10(+0.25%) |
May 27, 2002 | 40.63 | 40.78 | 39.94 | 39.98 | 2,751,752 | +0.00(+0.00%) |
May 24, 2002 | 40.63 | 40.78 | 39.94 | 39.98 | 2,747,922 | -0.65(-1.60%) |
May 23, 2002 | 40.38 | 40.66 | 39.66 | 40.63 | 5,965,562 | +0.43(+1.08%) |
May 22, 2002 | 40.35 | 40.61 | 39.98 | 40.20 | 4,293,857 | +0.10(+0.25%) |
May 21, 2002 | 40.11 | 40.71 | 39.91 | 40.10 | 4,881,843 | +0.00(+0.00%) |
May 20, 2002 | 40.73 | 41.03 | 39.94 | 40.10 | 4,024,923 | -0.63(-1.54%) |
May 17, 2002 | 39.66 | 40.86 | 39.57 | 40.73 | 4,482,830 | +1.00(+2.51%) |
May 16, 2002 | 39.79 | 39.94 | 39.34 | 39.73 | 6,284,134 | -0.06(-0.16%) |
May 15, 2002 | 40.79 | 40.91 | 39.54 | 39.79 | 6,978,097 | -1.37(-3.33%) |
May 14, 2002 | 40.58 | 41.26 | 40.58 | 41.16 | 5,204,245 | +0.70(+1.73%) |
May 13, 2002 | 40.29 | 40.54 | 40.17 | 40.46 | 3,557,758 | -0.08(-0.20%) |
May 10, 2002 | 40.73 | 41.02 | 40.36 | 40.54 | 5,168,813 | -0.19(-0.46%) |
May 09, 2002 | 41.92 | 41.95 | 40.63 | 40.73 | 12,849,971 | -1.48(-3.50%) |
May 08, 2002 | 40.98 | 42.51 | 40.74 | 42.21 | 3,760,616 | +1.58(+3.89%) |
May 07, 2002 | 41.35 | 41.71 | 40.41 | 40.63 | 5,807,234 | -0.45(-1.10%) |
May 06, 2002 | 41.98 | 41.98 | 41.06 | 41.08 | 3,731,888 | -0.83(-1.99%) |
May 03, 2002 | 42.14 | 42.35 | 41.68 | 41.92 | 6,381,972 | -0.69(-1.62%) |
May 02, 2002 | 41.98 | 42.77 | 41.70 | 42.61 | 6,131,551 | +0.50(+1.19%) |
May 01, 2002 | 41.98 | 42.39 | 41.73 | 42.10 | 9,411,597 | +0.72(+1.74%) |
Apr 30, 2002 | 39.85 | 41.57 | 39.47 | 41.38 | 21,268,346 | -1.41(-3.29%) |
Apr 29, 2002 | 43.71 | 43.72 | 42.33 | 42.79 | 2,489,840 | -1.08(-2.46%) |
Apr 26, 2002 | 44.11 | 44.36 | 43.55 | 43.87 | 4,310,137 | -0.24(-0.54%) |
Apr 25, 2002 | 43.80 | 44.76 | 43.49 | 44.11 | 27,579,772 | +0.32(+0.73%) |
Apr 24, 2002 | 44.88 | 45.27 | 43.76 | 43.79 | 7,014,647 | -1.26(-2.80%) |
Apr 23, 2002 | 46.05 | 46.08 | 44.79 | 45.05 | 4,552,897 | -0.95(-2.06%) |
Apr 22, 2002 | 46.36 | 46.36 | 45.52 | 45.99 | 4,542,522 | -0.27(-0.58%) |
Apr 19, 2002 | 46.46 | 46.46 | 46.06 | 46.26 | 4,296,730 | -0.20(-0.43%) |
Apr 18, 2002 | 46.27 | 46.56 | 45.17 | 46.46 | 5,595,118 | +0.55(+1.19%) |
Apr 17, 2002 | 46.24 | 46.49 | 45.31 | 45.92 | 5,598,310 | -0.51(-1.11%) |
Apr 16, 2002 | 46.58 | 46.99 | 46.05 | 46.43 | 8,674,541 | -0.68(-1.45%) |
Apr 15, 2002 | 46.99 | 48.23 | 46.51 | 47.12 | 7,910,670 | +1.12(+2.42%) |
Apr 12, 2002 | 46.65 | 46.66 | 45.74 | 46.00 | 6,756,406 | -0.62(-1.33%) |
Apr 11, 2002 | 47.05 | 47.34 | 46.43 | 46.62 | 5,278,143 | -0.40(-0.85%) |
Apr 10, 2002 | 46.73 | 47.22 | 46.43 | 47.02 | 4,664,301 | +0.30(+0.64%) |
Apr 09, 2002 | 46.87 | 47.05 | 46.62 | 46.72 | 4,492,566 | +0.04(+0.09%) |
Apr 08, 2002 | 47.21 | 47.55 | 46.24 | 46.68 | 6,427,459 | -0.53(-1.13%) |
Apr 05, 2002 | 48.18 | 48.18 | 46.87 | 47.21 | 6,863,341 | -0.53(-1.12%) |
Apr 04, 2002 | 47.62 | 47.99 | 47.21 | 47.74 | 6,242,477 | -0.90(-1.85%) |
Apr 03, 2002 | 49.33 | 49.35 | 47.93 | 48.65 | 4,957,815 | -0.69(-1.40%) |
Apr 02, 2002 | 48.62 | 49.43 | 48.37 | 49.33 | 5,189,242 | +0.64(+1.31%) |
Apr 01, 2002 | 47.74 | 48.87 | 47.59 | 48.70 | 4,212,938 | +0.95(+1.99%) |
Mar 29, 2002 | 47.25 | 47.87 | 47.20 | 47.74 | 5,673,325 | +0.00(+0.00%) |
Mar 28, 2002 | 47.25 | 47.87 | 47.20 | 47.74 | 5,657,364 | +0.26(+0.55%) |
Mar 27, 2002 | 47.77 | 47.92 | 47.18 | 47.48 | 6,105,855 | -0.76(-1.58%) |
Mar 26, 2002 | 48.24 | 48.56 | 47.97 | 48.24 | 4,498,791 | -0.23(-0.47%) |
Mar 25, 2002 | 49.20 | 49.34 | 48.47 | 48.47 | 3,392,088 | -0.86(-1.75%) |
Mar 22, 2002 | 49.25 | 49.56 | 49.20 | 49.33 | 750,144 | -0.23(-0.46%) |
Mar 21, 2002 | 49.94 | 49.94 | 49.28 | 49.56 | 3,627,027 | -0.08(-0.16%) |
Mar 20, 2002 | 50.56 | 50.56 | 49.50 | 49.64 | 7,190,691 | -0.91(-1.81%) |
Mar 19, 2002 | 50.50 | 50.81 | 50.29 | 50.56 | 3,446,673 | +0.06(+0.11%) |
Mar 18, 2002 | 50.00 | 50.70 | 49.65 | 50.50 | 4,804,913 | +0.47(+0.94%) |
Mar 15, 2002 | 50.12 | 50.12 | 49.53 | 50.03 | 5,465,679 | +0.38(+0.76%) |
Mar 14, 2002 | 49.65 | 49.94 | 49.37 | 49.65 | 3,180,611 | -0.15(-0.30%) |
Mar 13, 2002 | 49.74 | 50.00 | 48.71 | 49.80 | 7,325,079 | +0.06(+0.13%) |
Mar 12, 2002 | 48.87 | 49.74 | 48.87 | 49.74 | 3,522,645 | +0.32(+0.65%) |
Mar 11, 2002 | 49.00 | 49.49 | 48.90 | 49.42 | 2,929,872 | +0.43(+0.87%) |
Mar 08, 2002 | 49.43 | 49.47 | 48.62 | 49.00 | 3,828,608 | -0.18(-0.36%) |
Mar 07, 2002 | 49.11 | 49.25 | 48.75 | 49.17 | 3,749,923 | +0.18(+0.36%) |
Mar 06, 2002 | 48.09 | 49.19 | 48.09 | 49.00 | 3,754,232 | +0.60(+1.23%) |
Mar 05, 2002 | 49.06 | 49.06 | 48.15 | 48.40 | 4,240,230 | -0.78(-1.59%) |
Mar 04, 2002 | 48.24 | 49.18 | 47.77 | 49.18 | 7,498,410 | +0.63(+1.29%) |