Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 40.64 | 41.01 | 40.44 | 40.45 | 8,585,912 | -0.01(-0.03%) |
May 30, 2002 | 39.99 | 40.78 | 39.97 | 40.47 | 11,511,580 | +0.01(+0.02%) |
May 29, 2002 | 40.52 | 40.65 | 40.39 | 40.46 | 7,419,800 | +0.10(+0.25%) |
May 28, 2002 | 40.45 | 40.62 | 40.25 | 40.36 | 7,744,504 | -0.13(-0.31%) |
May 27, 2002 | 40.72 | 40.96 | 40.37 | 40.49 | 8,553,912 | +0.00(+0.00%) |
May 24, 2002 | 40.72 | 40.96 | 40.37 | 40.49 | 8,553,912 | -0.23(-0.57%) |
May 23, 2002 | 40.88 | 41.14 | 40.29 | 40.72 | 13,769,641 | -0.16(-0.40%) |
May 22, 2002 | 40.82 | 41.27 | 40.41 | 40.88 | 14,493,513 | +0.90(+2.24%) |
May 21, 2002 | 39.99 | 40.33 | 39.91 | 39.98 | 8,032,354 | +0.13(+0.31%) |
May 20, 2002 | 40.53 | 40.53 | 39.69 | 39.86 | 10,542,626 | -0.67(-1.66%) |
May 17, 2002 | 39.36 | 40.62 | 39.36 | 40.53 | 9,709,407 | +0.61(+1.52%) |
May 16, 2002 | 39.88 | 40.12 | 39.73 | 39.92 | 10,942,401 | +0.20(+0.51%) |
May 15, 2002 | 39.75 | 40.06 | 39.56 | 39.72 | 14,998,692 | -0.53(-1.31%) |
May 14, 2002 | 40.39 | 40.52 | 39.70 | 40.25 | 17,366,706 | -0.53(-1.29%) |
May 13, 2002 | 40.73 | 41.28 | 40.49 | 40.78 | 9,230,011 | -0.01(-0.02%) |
May 10, 2002 | 40.29 | 41.32 | 40.29 | 40.78 | 8,979,166 | +0.32(+0.78%) |
May 09, 2002 | 40.06 | 40.80 | 39.92 | 40.47 | 9,108,076 | +0.31(+0.77%) |
May 08, 2002 | 39.94 | 40.37 | 39.01 | 40.16 | 19,483,876 | +0.32(+0.79%) |
May 07, 2002 | 40.95 | 41.08 | 39.71 | 39.84 | 19,445,354 | -1.11(-2.71%) |
May 06, 2002 | 41.97 | 42.15 | 40.91 | 40.95 | 8,524,186 | -0.88(-2.10%) |
May 03, 2002 | 42.25 | 42.31 | 41.57 | 41.82 | 9,159,489 | -0.51(-1.20%) |
May 02, 2002 | 42.03 | 42.33 | 41.90 | 42.33 | 8,160,051 | +0.16(+0.39%) |
May 01, 2002 | 42.18 | 42.62 | 42.11 | 42.17 | 10,793,774 | +0.06(+0.14%) |
Apr 30, 2002 | 41.49 | 42.40 | 41.43 | 42.11 | 12,608,686 | +0.63(+1.51%) |
Apr 29, 2002 | 41.74 | 42.13 | 41.48 | 41.48 | 9,620,231 | -0.46(-1.10%) |
Apr 26, 2002 | 41.70 | 42.49 | 41.64 | 41.94 | 8,247,862 | +0.14(+0.33%) |
Apr 25, 2002 | 41.84 | 42.46 | 41.74 | 41.80 | 10,296,330 | -0.14(-0.33%) |
Apr 24, 2002 | 41.67 | 42.75 | 41.63 | 41.94 | 10,509,564 | +0.53(+1.29%) |
Apr 23, 2002 | 41.93 | 42.17 | 41.35 | 41.41 | 10,159,837 | -0.36(-0.85%) |
Apr 22, 2002 | 42.34 | 42.42 | 41.59 | 41.76 | 10,803,632 | -0.76(-1.78%) |
Apr 19, 2002 | 42.66 | 42.69 | 42.27 | 42.52 | 10,022,433 | +0.13(+0.31%) |
Apr 18, 2002 | 41.22 | 42.52 | 41.14 | 42.39 | 12,276,703 | +1.17(+2.83%) |
Apr 17, 2002 | 41.41 | 41.85 | 40.92 | 41.22 | 15,122,598 | -0.49(-1.17%) |
Apr 16, 2002 | 41.54 | 42.17 | 40.89 | 41.71 | 15,164,456 | +0.73(+1.77%) |
Apr 15, 2002 | 41.61 | 41.67 | 40.74 | 40.99 | 10,126,775 | -0.34(-0.81%) |
Apr 12, 2002 | 41.34 | 41.44 | 40.82 | 41.32 | 9,664,516 | -0.02(-0.05%) |
Apr 11, 2002 | 41.70 | 42.00 | 41.34 | 41.34 | 11,362,195 | -0.49(-1.17%) |
Apr 10, 2002 | 41.48 | 41.87 | 41.41 | 41.83 | 11,002,003 | +0.29(+0.70%) |
Apr 09, 2002 | 42.03 | 42.07 | 41.48 | 41.54 | 11,785,022 | -0.25(-0.60%) |
Apr 08, 2002 | 41.41 | 41.90 | 41.24 | 41.79 | 9,250,182 | +0.22(+0.52%) |
Apr 05, 2002 | 41.86 | 42.02 | 41.41 | 41.57 | 10,932,088 | -0.28(-0.68%) |
Apr 04, 2002 | 41.88 | 42.36 | 41.55 | 41.86 | 12,848,915 | -0.36(-0.84%) |
Apr 03, 2002 | 42.66 | 42.73 | 42.07 | 42.21 | 10,610,873 | -0.28(-0.67%) |
Apr 02, 2002 | 42.46 | 42.89 | 42.31 | 42.50 | 7,913,908 | -0.11(-0.25%) |
Apr 01, 2002 | 42.33 | 43.05 | 42.30 | 42.60 | 12,414,562 | -0.22(-0.52%) |
Mar 29, 2002 | 42.95 | 43.19 | 42.75 | 42.83 | 8,500,073 | +0.00(+0.00%) |
Mar 28, 2002 | 42.95 | 43.19 | 42.75 | 42.83 | 8,500,073 | -0.13(-0.29%) |
Mar 27, 2002 | 42.83 | 43.17 | 42.74 | 42.95 | 9,627,208 | +0.28(+0.66%) |
Mar 26, 2002 | 42.56 | 42.95 | 42.44 | 42.67 | 9,151,299 | +0.24(+0.56%) |
Mar 25, 2002 | 42.76 | 43.45 | 42.43 | 42.43 | 9,886,849 | -0.33(-0.77%) |
Mar 22, 2002 | 42.56 | 43.11 | 42.44 | 42.76 | 8,468,072 | +0.03(+0.08%) |
Mar 21, 2002 | 42.40 | 42.85 | 42.00 | 42.73 | 9,391,528 | +0.20(+0.48%) |
Mar 20, 2002 | 43.18 | 43.18 | 42.42 | 42.52 | 10,961,662 | -0.66(-1.53%) |
Mar 19, 2002 | 42.69 | 43.32 | 42.66 | 43.18 | 10,170,756 | +0.55(+1.28%) |
Mar 18, 2002 | 42.66 | 42.96 | 42.40 | 42.63 | 12,549,236 | +0.04(+0.09%) |
Mar 15, 2002 | 42.73 | 43.17 | 42.50 | 42.60 | 20,584,774 | +0.15(+0.34%) |
Mar 14, 2002 | 42.13 | 42.65 | 42.00 | 42.45 | 11,484,736 | +0.32(+0.75%) |
Mar 13, 2002 | 41.97 | 42.21 | 41.71 | 42.13 | 9,403,813 | +0.16(+0.39%) |
Mar 12, 2002 | 42.07 | 42.07 | 41.52 | 41.97 | 11,383,276 | -0.11(-0.25%) |
Mar 11, 2002 | 41.98 | 42.46 | 41.81 | 42.07 | 10,978,647 | +0.10(+0.24%) |
Mar 08, 2002 | 42.46 | 42.52 | 41.61 | 41.98 | 15,718,469 | +0.03(+0.06%) |
Mar 07, 2002 | 41.87 | 42.27 | 41.73 | 41.95 | 16,997,718 | +0.73(+1.76%) |
Mar 06, 2002 | 40.74 | 41.40 | 40.62 | 41.22 | 11,017,776 | +0.80(+1.97%) |
Mar 05, 2002 | 40.83 | 40.99 | 40.29 | 40.43 | 11,677,799 | -0.40(-0.99%) |
Mar 04, 2002 | 41.21 | 41.21 | 40.82 | 40.83 | 12,823,740 | -0.12(-0.29%) |