Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 37.84 | 38.60 | 37.07 | 37.25 | 5,035,000 | -1.41(-3.65%) |
May 28, 2002 | 40.01 | 40.22 | 37.69 | 38.66 | 3,712,200 | -0.89(-2.25%) |
May 27, 2002 | 39.96 | 39.97 | 38.96 | 39.55 | 2,700,100 | +0.00(+0.00%) |
May 24, 2002 | 39.96 | 39.97 | 38.96 | 39.55 | 2,643,900 | -0.99(-2.44%) |
May 23, 2002 | 40.73 | 40.75 | 38.82 | 40.54 | 3,906,400 | +0.20(+0.50%) |
May 22, 2002 | 39.93 | 41.08 | 38.81 | 40.34 | 3,926,800 | +0.08(+0.20%) |
May 21, 2002 | 41.25 | 42.03 | 39.62 | 40.26 | 4,662,900 | -1.00(-2.42%) |
May 20, 2002 | 41.65 | 42.03 | 40.77 | 41.26 | 4,036,700 | -0.70(-1.67%) |
May 17, 2002 | 41.30 | 42.40 | 41.07 | 41.96 | 6,994,900 | +0.74(+1.80%) |
May 16, 2002 | 40.55 | 41.24 | 39.30 | 41.22 | 4,834,900 | +1.21(+3.02%) |
May 15, 2002 | 39.48 | 42.00 | 38.61 | 40.01 | 6,554,500 | +0.19(+0.48%) |
May 14, 2002 | 39.00 | 40.45 | 38.53 | 39.82 | 6,795,800 | +2.75(+7.42%) |
May 13, 2002 | 35.54 | 37.46 | 35.44 | 37.07 | 3,984,100 | +1.72(+4.87%) |
May 10, 2002 | 36.71 | 37.36 | 35.25 | 35.35 | 5,417,400 | -1.14(-3.12%) |
May 09, 2002 | 38.00 | 38.42 | 36.45 | 36.49 | 4,204,200 | -1.63(-4.28%) |
May 08, 2002 | 35.30 | 38.45 | 35.29 | 38.12 | 7,279,400 | +4.28(+12.65%) |
May 07, 2002 | 34.05 | 34.76 | 32.12 | 33.84 | 6,855,300 | -0.36(-1.05%) |
May 06, 2002 | 35.28 | 36.34 | 34.14 | 34.20 | 4,721,300 | -0.78(-2.23%) |
May 03, 2002 | 36.56 | 36.87 | 34.87 | 34.98 | 6,306,900 | -1.62(-4.43%) |
May 02, 2002 | 38.31 | 38.84 | 36.56 | 36.60 | 5,696,700 | -1.64(-4.29%) |
May 01, 2002 | 38.77 | 38.93 | 37.50 | 38.24 | 5,966,900 | -0.62(-1.60%) |
Apr 30, 2002 | 38.06 | 40.14 | 37.85 | 38.86 | 6,068,300 | +0.79(+2.08%) |
Apr 29, 2002 | 38.03 | 39.35 | 37.22 | 38.07 | 5,512,800 | +0.33(+0.87%) |
Apr 26, 2002 | 39.45 | 39.70 | 37.63 | 37.74 | 5,273,400 | -1.13(-2.91%) |
Apr 25, 2002 | 39.28 | 40.05 | 38.13 | 38.87 | 7,189,900 | -0.14(-0.36%) |
Apr 24, 2002 | 40.85 | 41.31 | 38.81 | 39.01 | 5,507,400 | -1.54(-3.80%) |
Apr 23, 2002 | 41.10 | 41.51 | 40.32 | 40.55 | 4,194,400 | -0.50(-1.22%) |
Apr 22, 2002 | 41.14 | 41.42 | 40.32 | 41.05 | 3,750,400 | -0.79(-1.89%) |
Apr 19, 2002 | 43.78 | 43.78 | 41.15 | 41.84 | 4,973,200 | -1.51(-3.48%) |
Apr 18, 2002 | 44.15 | 44.34 | 42.35 | 43.35 | 3,562,000 | -0.85(-1.92%) |
Apr 17, 2002 | 44.52 | 44.96 | 43.26 | 44.20 | 5,483,000 | +0.32(+0.73%) |
Apr 16, 2002 | 43.05 | 44.38 | 42.94 | 43.88 | 6,164,300 | +2.56(+6.20%) |
Apr 15, 2002 | 41.35 | 41.80 | 40.40 | 41.32 | 3,837,500 | +0.16(+0.39%) |
Apr 12, 2002 | 40.65 | 41.18 | 39.45 | 41.16 | 5,456,000 | +0.97(+2.41%) |
Apr 11, 2002 | 40.60 | 41.43 | 39.91 | 40.19 | 4,990,600 | -0.75(-1.83%) |
Apr 10, 2002 | 40.75 | 41.39 | 39.54 | 40.94 | 5,945,500 | +0.75(+1.87%) |
Apr 09, 2002 | 42.07 | 42.59 | 40.00 | 40.19 | 4,772,100 | -1.40(-3.37%) |
Apr 08, 2002 | 40.30 | 41.97 | 39.80 | 41.59 | 6,379,500 | -0.09(-0.22%) |
Apr 05, 2002 | 42.80 | 43.00 | 41.30 | 41.68 | 4,532,300 | -0.38(-0.90%) |
Apr 04, 2002 | 42.80 | 43.54 | 41.50 | 42.06 | 7,236,700 | -0.74(-1.73%) |
Apr 03, 2002 | 43.55 | 44.37 | 42.40 | 42.80 | 5,604,400 | -0.60(-1.38%) |
Apr 02, 2002 | 45.30 | 45.30 | 43.26 | 43.40 | 5,030,000 | -2.53(-5.51%) |
Apr 01, 2002 | 43.66 | 46.42 | 42.90 | 45.93 | 4,525,400 | +1.71(+3.87%) |
Mar 29, 2002 | 43.56 | 44.65 | 43.55 | 44.22 | 2,676,400 | +0.00(+0.00%) |
Mar 28, 2002 | 43.56 | 44.65 | 43.55 | 44.22 | 2,674,500 | +1.02(+2.36%) |
Mar 27, 2002 | 43.10 | 43.98 | 42.70 | 43.20 | 2,520,500 | -0.31(-0.71%) |
Mar 26, 2002 | 42.35 | 44.49 | 42.34 | 43.51 | 3,585,400 | +0.98(+2.30%) |
Mar 25, 2002 | 44.30 | 44.98 | 42.36 | 42.53 | 3,573,600 | -1.77(-4.00%) |
Mar 22, 2002 | 44.70 | 45.03 | 43.65 | 44.30 | 3,236,600 | -0.54(-1.20%) |
Mar 21, 2002 | 43.40 | 44.90 | 42.74 | 44.84 | 3,556,400 | +1.42(+3.27%) |
Mar 20, 2002 | 44.59 | 44.84 | 43.17 | 43.42 | 3,454,900 | -1.88(-4.15%) |
Mar 19, 2002 | 44.93 | 46.00 | 44.53 | 45.30 | 3,509,900 | +0.70(+1.57%) |
Mar 18, 2002 | 44.30 | 45.36 | 44.14 | 44.60 | 3,317,200 | +0.77(+1.76%) |
Mar 15, 2002 | 43.42 | 44.00 | 42.57 | 43.83 | 4,279,100 | +1.43(+3.37%) |
Mar 14, 2002 | 42.95 | 43.60 | 42.00 | 42.40 | 4,755,300 | -0.25(-0.59%) |
Mar 13, 2002 | 44.31 | 44.46 | 42.35 | 42.65 | 5,334,700 | -2.04(-4.56%) |
Mar 12, 2002 | 44.89 | 45.08 | 43.79 | 44.69 | 4,140,600 | -1.04(-2.27%) |
Mar 11, 2002 | 46.15 | 46.72 | 45.03 | 45.73 | 5,413,500 | -1.13(-2.41%) |
Mar 08, 2002 | 47.05 | 47.50 | 45.77 | 46.86 | 5,856,900 | +1.12(+2.45%) |
Mar 07, 2002 | 46.16 | 46.58 | 44.65 | 45.74 | 4,781,600 | -0.08(-0.17%) |
Mar 06, 2002 | 45.48 | 45.95 | 44.27 | 45.82 | 5,768,100 | -0.33(-0.72%) |
Mar 05, 2002 | 44.20 | 46.50 | 44.05 | 46.15 | 9,358,200 | +1.70(+3.82%) |
Mar 04, 2002 | 41.06 | 44.65 | 41.06 | 44.45 | 8,492,900 | +3.48(+8.49%) |