Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 58.59 | 59.91 | 58.55 | 58.75 | 3,510,682 | -1.13(-1.89%) |
May 28, 2002 | 60.97 | 61.04 | 59.03 | 59.88 | 3,353,481 | -1.00(-1.65%) |
May 27, 2002 | 61.36 | 61.56 | 60.55 | 60.88 | 1,476,965 | +0.00(+0.00%) |
May 24, 2002 | 61.36 | 61.56 | 60.55 | 60.88 | 1,476,965 | -0.76(-1.24%) |
May 23, 2002 | 61.32 | 61.86 | 60.62 | 61.64 | 4,338,553 | +0.76(+1.24%) |
May 22, 2002 | 61.47 | 61.60 | 60.47 | 60.89 | 4,751,333 | -0.78(-1.26%) |
May 21, 2002 | 62.74 | 63.92 | 61.32 | 61.67 | 4,255,586 | -0.81(-1.30%) |
May 20, 2002 | 62.60 | 62.66 | 61.98 | 62.48 | 2,511,740 | -0.20(-0.32%) |
May 17, 2002 | 62.83 | 62.95 | 62.08 | 62.68 | 4,038,793 | +0.35(+0.56%) |
May 16, 2002 | 62.00 | 62.68 | 61.82 | 62.33 | 3,584,787 | +0.46(+0.74%) |
May 15, 2002 | 61.67 | 62.68 | 61.22 | 61.87 | 3,841,779 | +0.12(+0.20%) |
May 14, 2002 | 62.17 | 62.37 | 60.89 | 61.74 | 4,582,060 | +0.93(+1.52%) |
May 13, 2002 | 59.68 | 61.11 | 59.15 | 60.82 | 3,666,213 | +1.06(+1.77%) |
May 10, 2002 | 61.23 | 61.23 | 59.37 | 59.76 | 3,718,998 | -1.47(-2.40%) |
May 09, 2002 | 61.43 | 61.98 | 60.97 | 61.23 | 4,628,038 | -0.67(-1.08%) |
May 08, 2002 | 59.62 | 62.37 | 59.62 | 61.90 | 5,907,219 | +3.62(+6.21%) |
May 07, 2002 | 59.18 | 59.25 | 57.62 | 58.28 | 6,068,786 | -0.24(-0.41%) |
May 06, 2002 | 61.36 | 61.58 | 58.51 | 58.52 | 4,178,270 | -2.64(-4.32%) |
May 03, 2002 | 62.53 | 62.54 | 61.08 | 61.16 | 4,424,988 | -1.68(-2.68%) |
May 02, 2002 | 62.29 | 63.07 | 62.13 | 62.84 | 5,878,065 | +1.17(+1.89%) |
May 01, 2002 | 61.16 | 62.10 | 59.95 | 61.67 | 1,130,199 | +0.36(+0.58%) |
Apr 30, 2002 | 60.93 | 62.25 | 60.73 | 61.32 | 4,871,160 | +0.19(+0.32%) |
Apr 29, 2002 | 61.64 | 62.83 | 60.32 | 61.12 | 5,450,901 | -0.51(-0.82%) |
Apr 26, 2002 | 61.51 | 62.25 | 61.28 | 61.63 | 7,534,321 | +1.51(+2.51%) |
Apr 25, 2002 | 61.51 | 61.98 | 59.02 | 60.12 | 7,454,821 | -1.78(-2.87%) |
Apr 24, 2002 | 64.00 | 64.14 | 61.89 | 61.89 | 5,965,655 | -1.64(-2.59%) |
Apr 23, 2002 | 65.56 | 65.68 | 63.54 | 63.54 | 4,368,991 | -1.95(-2.97%) |
Apr 22, 2002 | 66.57 | 67.00 | 65.48 | 65.48 | 3,623,702 | -1.72(-2.56%) |
Apr 19, 2002 | 66.18 | 67.74 | 65.90 | 67.20 | 4,602,095 | +1.39(+2.12%) |
Apr 18, 2002 | 66.23 | 66.57 | 64.83 | 65.81 | 3,199,749 | -0.41(-0.62%) |
Apr 17, 2002 | 65.89 | 67.33 | 65.37 | 66.22 | 3,809,414 | +0.36(+0.54%) |
Apr 16, 2002 | 64.12 | 66.36 | 64.12 | 65.86 | 4,181,096 | +2.33(+3.66%) |
Apr 15, 2002 | 64.26 | 64.97 | 63.42 | 63.54 | 513,727 | -1.09(-1.69%) |
Apr 12, 2002 | 63.65 | 64.63 | 63.57 | 64.63 | 6,697,074 | +1.37(+2.17%) |
Apr 11, 2002 | 65.33 | 65.48 | 62.56 | 63.26 | 6,770,665 | -2.53(-3.85%) |
Apr 10, 2002 | 66.03 | 66.64 | 64.80 | 65.79 | 4,896,718 | -0.09(-0.13%) |
Apr 09, 2002 | 66.84 | 67.62 | 65.80 | 65.87 | 3,651,700 | -1.14(-1.70%) |
Apr 08, 2002 | 66.22 | 67.20 | 66.14 | 67.01 | 3,253,947 | -0.07(-0.10%) |
Apr 05, 2002 | 67.93 | 68.42 | 66.96 | 67.08 | 2,809,958 | -0.31(-0.46%) |
Apr 04, 2002 | 67.04 | 68.13 | 66.81 | 67.39 | 2,657,638 | +0.07(+0.10%) |
Apr 03, 2002 | 68.32 | 68.44 | 67.03 | 67.32 | 3,354,894 | -0.83(-1.22%) |
Apr 02, 2002 | 68.29 | 68.71 | 67.93 | 68.15 | 2,856,450 | -0.73(-1.06%) |
Apr 01, 2002 | 69.61 | 69.65 | 68.52 | 68.88 | 3,474,721 | -1.39(-1.97%) |
Mar 29, 2002 | 69.38 | 70.82 | 69.27 | 70.27 | 3,462,520 | +0.00(+0.00%) |
Mar 28, 2002 | 69.38 | 70.82 | 69.27 | 70.27 | 1,091,670 | +0.74(+1.06%) |
Mar 27, 2002 | 69.87 | 69.98 | 69.06 | 69.53 | 3,047,172 | +0.35(+0.51%) |
Mar 26, 2002 | 68.56 | 69.92 | 68.50 | 69.18 | 3,839,724 | +0.64(+0.93%) |
Mar 25, 2002 | 69.96 | 70.22 | 68.48 | 68.54 | 3,143,239 | -1.32(-1.89%) |
Mar 22, 2002 | 70.12 | 70.74 | 69.49 | 69.87 | 2,646,593 | -0.48(-0.69%) |
Mar 21, 2002 | 69.69 | 70.85 | 69.06 | 70.35 | 3,010,440 | +0.39(+0.56%) |
Mar 20, 2002 | 70.43 | 70.97 | 69.69 | 69.96 | 3,221,325 | -0.93(-1.32%) |
Mar 19, 2002 | 70.82 | 71.17 | 70.31 | 70.89 | 4,896,461 | +1.44(+2.07%) |
Mar 18, 2002 | 70.08 | 70.85 | 69.30 | 69.45 | 3,335,373 | -0.62(-0.89%) |
Mar 15, 2002 | 69.26 | 70.10 | 68.71 | 70.08 | 2,447,138 | +1.25(+1.81%) |
Mar 14, 2002 | 68.53 | 68.99 | 67.90 | 68.83 | 2,384,977 | +0.31(+0.45%) |
Mar 13, 2002 | 69.92 | 69.92 | 68.23 | 68.52 | 3,604,437 | -1.40(-2.00%) |
Mar 12, 2002 | 69.53 | 70.55 | 69.29 | 69.92 | 3,416,798 | -0.70(-0.99%) |
Mar 11, 2002 | 70.30 | 71.24 | 69.80 | 70.62 | 2,871,605 | +0.32(+0.45%) |
Mar 08, 2002 | 70.23 | 71.32 | 69.39 | 70.30 | 4,543,273 | +0.26(+0.37%) |
Mar 07, 2002 | 71.17 | 71.83 | 69.53 | 70.05 | 4,198,434 | -0.71(-1.00%) |
Mar 06, 2002 | 70.15 | 71.24 | 69.14 | 70.75 | 6,632,858 | +1.05(+1.51%) |
Mar 05, 2002 | 69.30 | 70.48 | 68.60 | 69.70 | 5,903,623 | +0.33(+0.47%) |
Mar 04, 2002 | 65.75 | 69.69 | 65.64 | 69.38 | 6,101,279 | +4.38(+6.75%) |