Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 40.31 | 40.68 | 40.11 | 40.13 | 8,655,315 | -0.01(-0.03%) |
May 30, 2002 | 39.67 | 40.45 | 39.65 | 40.14 | 11,604,633 | +0.01(+0.02%) |
May 29, 2002 | 40.20 | 40.32 | 40.06 | 40.13 | 7,479,777 | +0.10(+0.25%) |
May 28, 2002 | 40.13 | 40.29 | 39.93 | 40.04 | 7,807,106 | -0.12(-0.31%) |
May 27, 2002 | 40.39 | 40.63 | 40.05 | 40.16 | 8,623,057 | +0.00(+0.00%) |
May 24, 2002 | 40.39 | 40.63 | 40.05 | 40.16 | 8,623,057 | -0.23(-0.57%) |
May 23, 2002 | 40.55 | 40.81 | 39.96 | 40.39 | 13,880,947 | -0.16(-0.40%) |
May 22, 2002 | 40.49 | 40.94 | 40.08 | 40.55 | 14,610,670 | +0.89(+2.24%) |
May 21, 2002 | 39.67 | 40.01 | 39.59 | 39.66 | 8,097,283 | +0.12(+0.31%) |
May 20, 2002 | 40.21 | 40.21 | 39.38 | 39.54 | 10,627,846 | -0.67(-1.66%) |
May 17, 2002 | 39.05 | 40.29 | 39.05 | 40.21 | 9,787,892 | +0.60(+1.52%) |
May 16, 2002 | 39.56 | 39.80 | 39.41 | 39.60 | 11,030,853 | +0.20(+0.51%) |
May 15, 2002 | 39.43 | 39.74 | 39.24 | 39.40 | 15,119,932 | -0.52(-1.31%) |
May 14, 2002 | 40.06 | 40.19 | 39.38 | 39.93 | 17,507,090 | -0.52(-1.29%) |
May 13, 2002 | 40.40 | 40.95 | 40.16 | 40.45 | 9,304,621 | -0.01(-0.02%) |
May 10, 2002 | 39.96 | 40.98 | 39.96 | 40.46 | 9,051,748 | +0.31(+0.78%) |
May 09, 2002 | 39.74 | 40.47 | 39.60 | 40.14 | 9,181,701 | +0.31(+0.77%) |
May 08, 2002 | 39.62 | 40.05 | 38.70 | 39.83 | 19,641,372 | +0.31(+0.79%) |
May 07, 2002 | 40.62 | 40.75 | 39.40 | 39.52 | 19,602,540 | -1.10(-2.71%) |
May 06, 2002 | 41.63 | 41.82 | 40.59 | 40.62 | 8,593,091 | -0.87(-2.10%) |
May 03, 2002 | 41.91 | 41.97 | 41.24 | 41.49 | 9,233,529 | -0.50(-1.20%) |
May 02, 2002 | 41.70 | 41.99 | 41.57 | 41.99 | 8,226,012 | +0.16(+0.39%) |
May 01, 2002 | 41.84 | 42.27 | 41.78 | 41.83 | 10,881,025 | +0.06(+0.14%) |
Apr 30, 2002 | 41.15 | 42.06 | 41.10 | 41.77 | 12,710,607 | +0.62(+1.51%) |
Apr 29, 2002 | 41.40 | 41.80 | 41.15 | 41.15 | 9,697,996 | -0.46(-1.10%) |
Apr 26, 2002 | 41.36 | 42.15 | 41.31 | 41.61 | 8,314,533 | +0.14(+0.33%) |
Apr 25, 2002 | 41.50 | 42.12 | 41.40 | 41.47 | 10,379,560 | -0.14(-0.33%) |
Apr 24, 2002 | 41.33 | 42.40 | 41.29 | 41.61 | 10,594,517 | +0.53(+1.29%) |
Apr 23, 2002 | 41.59 | 41.83 | 41.02 | 41.08 | 10,241,963 | -0.35(-0.85%) |
Apr 22, 2002 | 42.00 | 42.08 | 41.25 | 41.43 | 10,890,962 | -0.75(-1.78%) |
Apr 19, 2002 | 42.32 | 42.35 | 41.93 | 42.18 | 10,103,448 | +0.13(+0.31%) |
Apr 18, 2002 | 40.89 | 42.18 | 40.81 | 42.05 | 12,375,941 | +1.16(+2.83%) |
Apr 17, 2002 | 41.08 | 41.51 | 40.59 | 40.89 | 15,244,840 | -0.48(-1.17%) |
Apr 16, 2002 | 41.21 | 41.83 | 40.57 | 41.38 | 15,287,036 | +0.72(+1.77%) |
Apr 15, 2002 | 41.27 | 41.34 | 40.41 | 40.66 | 10,208,634 | -0.33(-0.81%) |
Apr 12, 2002 | 41.01 | 41.11 | 40.49 | 40.99 | 9,742,638 | -0.02(-0.05%) |
Apr 11, 2002 | 41.36 | 41.66 | 41.01 | 41.01 | 11,454,040 | -0.48(-1.17%) |
Apr 10, 2002 | 41.15 | 41.53 | 41.08 | 41.50 | 11,090,937 | +0.29(+0.70%) |
Apr 09, 2002 | 41.69 | 41.73 | 41.15 | 41.21 | 11,880,285 | -0.25(-0.60%) |
Apr 08, 2002 | 41.08 | 41.56 | 40.91 | 41.46 | 9,324,955 | +0.22(+0.52%) |
Apr 05, 2002 | 41.52 | 41.68 | 41.08 | 41.24 | 11,020,457 | -0.28(-0.68%) |
Apr 04, 2002 | 41.55 | 42.02 | 41.22 | 41.52 | 12,952,778 | -0.35(-0.84%) |
Apr 03, 2002 | 42.32 | 42.38 | 41.73 | 41.87 | 10,696,645 | -0.28(-0.67%) |
Apr 02, 2002 | 42.12 | 42.54 | 41.97 | 42.16 | 7,977,879 | -0.10(-0.25%) |
Apr 01, 2002 | 41.99 | 42.71 | 41.96 | 42.26 | 12,514,914 | -0.22(-0.52%) |
Mar 29, 2002 | 42.61 | 42.84 | 42.40 | 42.48 | 8,568,782 | +0.00(+0.00%) |
Mar 28, 2002 | 42.61 | 42.84 | 42.40 | 42.48 | 8,568,782 | -0.12(-0.29%) |
Mar 27, 2002 | 42.48 | 42.82 | 42.40 | 42.61 | 9,705,028 | +0.28(+0.66%) |
Mar 26, 2002 | 42.22 | 42.61 | 42.10 | 42.33 | 9,225,273 | +0.24(+0.56%) |
Mar 25, 2002 | 42.42 | 43.10 | 42.09 | 42.09 | 9,966,769 | -0.33(-0.77%) |
Mar 22, 2002 | 42.22 | 42.76 | 42.10 | 42.42 | 8,536,523 | +0.03(+0.08%) |
Mar 21, 2002 | 42.06 | 42.50 | 41.66 | 42.38 | 9,467,444 | +0.20(+0.48%) |
Mar 20, 2002 | 42.84 | 42.84 | 42.08 | 42.18 | 11,050,269 | -0.65(-1.53%) |
Mar 19, 2002 | 42.35 | 42.97 | 42.32 | 42.84 | 10,252,971 | +0.54(+1.28%) |
Mar 18, 2002 | 42.32 | 42.61 | 42.06 | 42.29 | 12,650,676 | +0.04(+0.09%) |
Mar 15, 2002 | 42.38 | 42.82 | 42.16 | 42.25 | 20,751,170 | +0.14(+0.34%) |
Mar 14, 2002 | 41.80 | 42.31 | 41.67 | 42.11 | 11,577,572 | +0.31(+0.75%) |
Mar 13, 2002 | 41.63 | 41.87 | 41.37 | 41.80 | 9,479,828 | +0.16(+0.39%) |
Mar 12, 2002 | 41.74 | 41.74 | 41.19 | 41.63 | 11,475,291 | -0.10(-0.25%) |
Mar 11, 2002 | 41.64 | 42.12 | 41.48 | 41.74 | 11,067,392 | +0.10(+0.24%) |
Mar 08, 2002 | 42.12 | 42.18 | 41.27 | 41.64 | 15,845,528 | +0.03(+0.06%) |
Mar 07, 2002 | 41.53 | 41.93 | 41.39 | 41.61 | 17,135,118 | +0.72(+1.76%) |
Mar 06, 2002 | 40.42 | 41.07 | 40.29 | 40.89 | 11,106,837 | +0.79(+1.97%) |
Mar 05, 2002 | 40.50 | 40.66 | 39.97 | 40.10 | 11,772,195 | -0.40(-0.99%) |
Mar 04, 2002 | 40.88 | 40.88 | 40.49 | 40.50 | 12,927,399 | -0.12(-0.29%) |