Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 43.01 | 43.15 | 42.84 | 43.12 | 4,401,285 | +0.19(+0.45%) |
May 28, 2002 | 43.41 | 43.43 | 42.63 | 42.92 | 2,037,245 | -0.47(-1.08%) |
May 27, 2002 | 43.53 | 43.85 | 43.35 | 43.39 | 1,732,520 | +0.00(+0.00%) |
May 24, 2002 | 43.53 | 43.85 | 43.35 | 43.39 | 1,731,915 | -0.29(-0.67%) |
May 23, 2002 | 43.83 | 44.07 | 43.21 | 43.68 | 2,572,026 | -0.09(-0.20%) |
May 22, 2002 | 43.56 | 43.89 | 43.21 | 43.77 | 2,182,201 | +0.20(+0.46%) |
May 21, 2002 | 43.45 | 43.92 | 43.37 | 43.57 | 3,188,732 | +0.24(+0.57%) |
May 20, 2002 | 44.37 | 44.50 | 43.12 | 43.33 | 4,766,773 | -1.28(-2.86%) |
May 17, 2002 | 44.59 | 44.88 | 44.56 | 44.60 | 2,879,321 | -0.14(-0.31%) |
May 16, 2002 | 44.84 | 44.95 | 44.56 | 44.74 | 2,262,766 | -0.03(-0.07%) |
May 15, 2002 | 44.85 | 45.19 | 44.54 | 44.78 | 2,411,652 | -0.08(-0.18%) |
May 14, 2002 | 44.92 | 44.92 | 44.35 | 44.86 | 2,018,502 | +0.46(+1.04%) |
May 13, 2002 | 43.95 | 44.46 | 43.78 | 44.39 | 2,076,545 | +0.58(+1.31%) |
May 10, 2002 | 44.69 | 44.69 | 43.79 | 43.82 | 2,390,037 | -0.52(-1.18%) |
May 09, 2002 | 45.09 | 45.09 | 44.33 | 44.34 | 1,793,284 | -0.79(-1.74%) |
May 08, 2002 | 44.84 | 45.23 | 44.80 | 45.13 | 2,116,752 | +0.37(+0.83%) |
May 07, 2002 | 44.81 | 45.22 | 44.66 | 44.76 | 1,667,826 | +0.00(+0.00%) |
May 06, 2002 | 45.38 | 45.83 | 44.67 | 44.76 | 1,945,797 | -0.85(-1.87%) |
May 03, 2002 | 45.65 | 45.71 | 45.11 | 45.61 | 2,677,833 | -0.02(-0.04%) |
May 02, 2002 | 45.48 | 45.77 | 45.33 | 45.63 | 2,333,657 | +0.24(+0.54%) |
May 01, 2002 | 45.19 | 45.64 | 44.89 | 45.38 | 2,639,138 | +0.01(+0.01%) |
Apr 30, 2002 | 44.65 | 45.51 | 44.46 | 45.38 | 2,877,809 | +0.67(+1.49%) |
Apr 29, 2002 | 44.66 | 45.02 | 44.41 | 44.71 | 2,468,939 | +0.00(+0.00%) |
Apr 26, 2002 | 44.99 | 45.38 | 44.69 | 44.71 | 1,870,825 | -0.25(-0.56%) |
Apr 25, 2002 | 45.22 | 45.42 | 44.56 | 44.96 | 4,414,435 | -0.34(-0.75%) |
Apr 24, 2002 | 44.92 | 45.69 | 44.91 | 45.30 | 3,831,436 | +0.44(+0.99%) |
Apr 23, 2002 | 45.06 | 45.50 | 44.65 | 44.86 | 3,677,562 | -0.14(-0.31%) |
Apr 22, 2002 | 45.18 | 45.56 | 44.95 | 44.99 | 1,875,209 | -0.29(-0.64%) |
Apr 19, 2002 | 45.53 | 45.57 | 44.52 | 45.29 | 2,271,684 | -0.07(-0.16%) |
Apr 18, 2002 | 45.58 | 45.94 | 44.90 | 45.36 | 2,395,630 | -0.22(-0.49%) |
Apr 17, 2002 | 45.39 | 45.68 | 44.74 | 45.58 | 3,083,831 | +0.18(+0.39%) |
Apr 16, 2002 | 45.76 | 45.81 | 45.22 | 45.40 | 2,982,861 | -0.01(-0.03%) |
Apr 15, 2002 | 45.97 | 46.11 | 45.29 | 45.42 | 2,096,346 | -0.46(-1.01%) |
Apr 12, 2002 | 45.62 | 45.89 | 45.31 | 45.88 | 3,693,131 | +0.42(+0.93%) |
Apr 11, 2002 | 45.77 | 45.88 | 45.23 | 45.46 | 3,453,099 | -0.33(-0.72%) |
Apr 10, 2002 | 44.86 | 45.85 | 44.70 | 45.79 | 3,364,372 | +0.95(+2.11%) |
Apr 09, 2002 | 44.09 | 45.02 | 44.03 | 44.84 | 2,833,370 | +0.61(+1.38%) |
Apr 08, 2002 | 43.30 | 44.39 | 43.20 | 44.23 | 1,908,311 | +0.07(+0.16%) |
Apr 05, 2002 | 44.23 | 44.31 | 43.99 | 44.16 | 1,683,093 | +0.32(+0.72%) |
Apr 04, 2002 | 43.73 | 44.09 | 43.56 | 43.84 | 2,557,213 | +0.09(+0.21%) |
Apr 03, 2002 | 44.33 | 44.38 | 43.48 | 43.75 | 2,913,633 | -0.58(-1.31%) |
Apr 02, 2002 | 44.23 | 44.54 | 43.90 | 44.33 | 2,253,697 | +0.07(+0.16%) |
Apr 01, 2002 | 44.07 | 44.33 | 43.87 | 44.26 | 2,803,291 | -0.38(-0.86%) |
Mar 29, 2002 | 44.58 | 45.29 | 44.23 | 44.64 | 2,502,193 | +0.00(+0.00%) |
Mar 28, 2002 | 44.58 | 45.29 | 44.23 | 44.64 | 2,486,927 | -0.39(-0.87%) |
Mar 27, 2002 | 44.49 | 45.40 | 44.35 | 45.03 | 3,420,299 | +0.43(+0.96%) |
Mar 26, 2002 | 44.51 | 45.06 | 44.37 | 44.60 | 3,244,961 | -0.01(-0.03%) |
Mar 25, 2002 | 45.03 | 45.08 | 44.51 | 44.62 | 2,074,731 | -0.41(-0.91%) |
Mar 22, 2002 | 45.01 | 45.49 | 44.68 | 45.03 | 1,611,899 | +0.01(+0.01%) |
Mar 21, 2002 | 45.47 | 45.48 | 44.80 | 45.02 | 2,655,765 | -0.53(-1.16%) |
Mar 20, 2002 | 45.72 | 45.94 | 45.23 | 45.55 | 2,879,018 | -0.36(-0.79%) |
Mar 19, 2002 | 45.67 | 46.06 | 45.63 | 45.91 | 2,227,698 | +0.42(+0.93%) |
Mar 18, 2002 | 45.40 | 45.85 | 45.39 | 45.49 | 2,163,307 | -0.24(-0.54%) |
Mar 15, 2002 | 45.20 | 46.11 | 45.07 | 45.73 | 5,322,413 | +0.77(+1.71%) |
Mar 14, 2002 | 44.82 | 44.99 | 44.48 | 44.97 | 2,256,569 | +0.05(+0.10%) |
Mar 13, 2002 | 44.93 | 44.97 | 44.52 | 44.92 | 2,418,152 | -0.07(-0.15%) |
Mar 12, 2002 | 44.37 | 45.00 | 44.04 | 44.99 | 2,199,886 | +0.28(+0.62%) |
Mar 11, 2002 | 43.96 | 44.92 | 43.72 | 44.71 | 2,415,431 | +0.72(+1.64%) |
Mar 08, 2002 | 44.21 | 44.48 | 43.78 | 43.99 | 3,095,017 | -0.22(-0.49%) |
Mar 07, 2002 | 44.67 | 45.04 | 43.55 | 44.21 | 3,860,306 | -0.55(-1.23%) |
Mar 06, 2002 | 44.25 | 44.83 | 43.99 | 44.76 | 3,644,913 | +0.55(+1.24%) |
Mar 05, 2002 | 43.71 | 44.82 | 43.69 | 44.21 | 4,733,066 | +0.32(+0.74%) |
Mar 04, 2002 | 42.94 | 43.95 | 42.94 | 43.88 | 3,697,212 | +0.86(+2.00%) |