Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 39.94 | 40.44 | 39.29 | 39.36 | 16,090,981 | +0.08(+0.20%) |
May 30, 2002 | 39.36 | 39.91 | 39.11 | 39.28 | 11,265,419 | -0.39(-0.99%) |
May 29, 2002 | 39.94 | 40.50 | 39.67 | 39.67 | 7,459,699 | -0.19(-0.47%) |
May 28, 2002 | 40.31 | 40.47 | 39.24 | 39.86 | 9,511,618 | -0.53(-1.31%) |
May 27, 2002 | 41.15 | 41.43 | 40.39 | 40.39 | 6,887,515 | +0.00(+0.00%) |
May 24, 2002 | 41.15 | 41.43 | 40.39 | 40.39 | 6,887,515 | -0.57(-1.40%) |
May 23, 2002 | 41.11 | 41.30 | 40.59 | 40.97 | 8,131,119 | -0.36(-0.86%) |
May 22, 2002 | 41.25 | 41.33 | 40.53 | 41.33 | 8,283,683 | +0.15(+0.35%) |
May 21, 2002 | 42.13 | 42.29 | 41.18 | 41.18 | 8,764,604 | -0.87(-2.08%) |
May 20, 2002 | 42.74 | 42.80 | 41.98 | 42.05 | 6,916,103 | -0.39(-0.91%) |
May 17, 2002 | 42.45 | 43.14 | 42.17 | 42.44 | 10,373,125 | -0.01(-0.03%) |
May 16, 2002 | 41.94 | 42.70 | 41.79 | 42.45 | 11,017,605 | +1.15(+2.78%) |
May 15, 2002 | 41.94 | 42.34 | 41.21 | 41.30 | 14,386,386 | -0.45(-1.08%) |
May 14, 2002 | 41.83 | 42.38 | 41.51 | 41.75 | 17,188,480 | +1.71(+4.27%) |
May 13, 2002 | 39.17 | 40.22 | 39.17 | 40.05 | 8,826,317 | +1.00(+2.57%) |
May 10, 2002 | 40.19 | 40.21 | 39.00 | 39.04 | 10,220,423 | -0.97(-2.42%) |
May 09, 2002 | 40.49 | 40.56 | 39.08 | 40.01 | 16,273,783 | -1.02(-2.48%) |
May 08, 2002 | 40.93 | 41.10 | 40.51 | 41.03 | 11,432,140 | +1.00(+2.51%) |
May 07, 2002 | 39.74 | 40.38 | 39.29 | 40.02 | 12,322,097 | +0.74(+1.89%) |
May 06, 2002 | 40.46 | 40.84 | 39.25 | 39.28 | 10,968,812 | -0.92(-2.28%) |
May 03, 2002 | 41.07 | 41.09 | 40.07 | 40.20 | 10,750,412 | -1.02(-2.47%) |
May 02, 2002 | 41.29 | 41.65 | 40.87 | 41.22 | 10,526,926 | -0.11(-0.26%) |
May 01, 2002 | 40.45 | 41.33 | 39.88 | 41.33 | 11,805,303 | +0.68(+1.68%) |
Apr 30, 2002 | 40.82 | 41.17 | 40.35 | 40.64 | 14,309,417 | -0.25(-0.60%) |
Apr 29, 2002 | 40.67 | 41.76 | 40.60 | 40.89 | 13,817,913 | +0.29(+0.72%) |
Apr 26, 2002 | 41.65 | 41.69 | 40.58 | 40.60 | 13,794,135 | -0.87(-2.11%) |
Apr 25, 2002 | 41.33 | 41.55 | 40.91 | 41.47 | 10,075,831 | -0.33(-0.78%) |
Apr 24, 2002 | 42.13 | 42.66 | 41.70 | 41.80 | 8,971,734 | -0.44(-1.03%) |
Apr 23, 2002 | 42.09 | 42.52 | 41.92 | 42.23 | 9,508,320 | +0.36(+0.87%) |
Apr 22, 2002 | 42.88 | 43.00 | 41.47 | 41.87 | 8,849,957 | -1.00(-2.34%) |
Apr 19, 2002 | 42.78 | 43.00 | 42.30 | 42.88 | 8,038,068 | +0.57(+1.34%) |
Apr 18, 2002 | 42.60 | 43.23 | 41.28 | 42.31 | 16,118,608 | -0.83(-1.92%) |
Apr 17, 2002 | 44.05 | 44.05 | 42.67 | 43.14 | 12,564,138 | -0.52(-1.18%) |
Apr 16, 2002 | 43.80 | 44.17 | 43.36 | 43.65 | 9,640,129 | +0.05(+0.12%) |
Apr 15, 2002 | 44.42 | 44.58 | 43.30 | 43.60 | 7,930,586 | -0.95(-2.12%) |
Apr 12, 2002 | 44.16 | 45.00 | 43.86 | 44.55 | 8,918,680 | +0.77(+1.76%) |
Apr 11, 2002 | 44.13 | 44.97 | 43.66 | 43.78 | 11,774,928 | -0.29(-0.66%) |
Apr 10, 2002 | 43.84 | 44.16 | 43.56 | 44.07 | 9,780,598 | +0.34(+0.78%) |
Apr 09, 2002 | 43.73 | 43.98 | 43.58 | 43.73 | 8,562,559 | +0.23(+0.54%) |
Apr 08, 2002 | 42.93 | 43.62 | 42.58 | 43.49 | 8,438,171 | +0.47(+1.08%) |
Apr 05, 2002 | 43.09 | 43.47 | 42.77 | 43.03 | 7,314,282 | -0.10(-0.24%) |
Apr 04, 2002 | 42.78 | 43.36 | 42.72 | 43.13 | 9,419,530 | +0.49(+1.16%) |
Apr 03, 2002 | 43.22 | 43.51 | 42.02 | 42.64 | 12,277,702 | -0.24(-0.56%) |
Apr 02, 2002 | 43.29 | 43.30 | 42.74 | 42.88 | 10,705,330 | -0.46(-1.06%) |
Apr 01, 2002 | 43.91 | 43.92 | 42.65 | 43.33 | 18,209,974 | -1.27(-2.84%) |
Mar 29, 2002 | 45.12 | 45.23 | 44.59 | 44.60 | 8,013,053 | +0.00(+0.00%) |
Mar 28, 2002 | 45.12 | 45.23 | 44.59 | 44.60 | 8,013,053 | -0.51(-1.13%) |
Mar 27, 2002 | 45.15 | 45.33 | 44.83 | 45.11 | 9,526,050 | -0.12(-0.27%) |
Mar 26, 2002 | 44.64 | 45.39 | 44.64 | 45.23 | 8,498,922 | +0.65(+1.45%) |
Mar 25, 2002 | 45.00 | 45.24 | 44.59 | 44.59 | 8,133,868 | -0.56(-1.24%) |
Mar 22, 2002 | 45.25 | 45.28 | 44.80 | 45.15 | 7,558,385 | -0.11(-0.24%) |
Mar 21, 2002 | 45.80 | 45.97 | 45.07 | 45.25 | 7,975,118 | -0.71(-1.55%) |
Mar 20, 2002 | 45.80 | 46.16 | 45.79 | 45.97 | 9,761,494 | -0.20(-0.44%) |
Mar 19, 2002 | 46.35 | 46.45 | 45.87 | 46.17 | 7,621,197 | -0.07(-0.14%) |
Mar 18, 2002 | 46.51 | 46.52 | 45.62 | 46.24 | 8,739,864 | -0.15(-0.31%) |
Mar 15, 2002 | 45.60 | 46.38 | 45.44 | 46.38 | 18,283,644 | +1.08(+2.38%) |
Mar 14, 2002 | 45.07 | 45.54 | 45.04 | 45.31 | 6,900,022 | +0.20(+0.45%) |
Mar 13, 2002 | 44.93 | 45.17 | 44.60 | 45.10 | 8,491,775 | -0.17(-0.39%) |
Mar 12, 2002 | 45.04 | 45.40 | 45.03 | 45.28 | 9,594,910 | -0.22(-0.48%) |
Mar 11, 2002 | 45.70 | 45.70 | 45.13 | 45.49 | 9,206,352 | +0.01(+0.02%) |
Mar 08, 2002 | 45.24 | 45.76 | 45.11 | 45.49 | 14,378,414 | +0.60(+1.33%) |
Mar 07, 2002 | 44.75 | 45.07 | 44.37 | 44.89 | 12,771,955 | +0.58(+1.31%) |
Mar 06, 2002 | 44.36 | 44.73 | 43.87 | 44.31 | 14,014,185 | +0.10(+0.23%) |
Mar 05, 2002 | 45.34 | 45.54 | 44.05 | 44.21 | 16,983,688 | -1.62(-3.52%) |
Mar 04, 2002 | 45.80 | 45.89 | 45.24 | 45.82 | 11,225,972 | +0.12(+0.27%) |