Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 64.20 | 65.42 | 64.20 | 64.69 | 645,642 | +1.69(+2.68%) |
May 28, 2002 | 63.66 | 63.66 | 62.81 | 63.00 | 359,440 | -0.44(-0.69%) |
May 27, 2002 | 63.56 | 63.84 | 63.38 | 63.44 | 379,127 | +0.00(+0.00%) |
May 24, 2002 | 63.56 | 63.84 | 63.38 | 63.44 | 379,127 | -0.12(-0.20%) |
May 23, 2002 | 63.37 | 64.44 | 63.00 | 63.56 | 585,904 | +0.20(+0.31%) |
May 22, 2002 | 62.65 | 63.38 | 62.00 | 63.37 | 651,717 | +0.72(+1.15%) |
May 21, 2002 | 62.67 | 63.44 | 62.58 | 62.65 | 1,343,934 | -1.59(-2.48%) |
May 20, 2002 | 65.16 | 65.16 | 64.12 | 64.24 | 272,139 | -0.69(-1.07%) |
May 17, 2002 | 64.61 | 65.33 | 64.58 | 64.93 | 257,289 | +0.32(+0.50%) |
May 16, 2002 | 64.76 | 64.81 | 64.18 | 64.61 | 365,965 | +0.07(+0.11%) |
May 15, 2002 | 64.27 | 64.99 | 64.27 | 64.54 | 332,777 | +0.28(+0.43%) |
May 14, 2002 | 64.22 | 64.59 | 64.00 | 64.27 | 501,866 | +0.27(+0.42%) |
May 13, 2002 | 63.16 | 64.19 | 63.09 | 64.00 | 462,828 | +0.84(+1.34%) |
May 10, 2002 | 63.43 | 63.44 | 62.58 | 63.16 | 266,514 | -0.05(-0.08%) |
May 09, 2002 | 63.64 | 63.91 | 63.19 | 63.21 | 381,152 | -0.66(-1.03%) |
May 08, 2002 | 64.44 | 64.44 | 63.57 | 63.87 | 400,165 | +0.29(+0.46%) |
May 07, 2002 | 63.91 | 64.00 | 63.20 | 63.57 | 521,216 | +0.31(+0.49%) |
May 06, 2002 | 63.38 | 64.43 | 63.26 | 63.26 | 297,677 | -0.23(-0.36%) |
May 03, 2002 | 64.31 | 64.31 | 63.16 | 63.49 | 456,640 | -0.70(-1.09%) |
May 02, 2002 | 63.91 | 64.39 | 63.18 | 64.20 | 558,791 | +0.49(+0.77%) |
May 01, 2002 | 64.00 | 64.62 | 62.49 | 63.71 | 11,250 | +0.28(+0.43%) |
Apr 30, 2002 | 62.05 | 63.64 | 62.05 | 63.43 | 8,460,061 | +1.38(+2.22%) |
Apr 29, 2002 | 62.44 | 62.71 | 61.78 | 62.05 | 273,826 | -0.60(-0.96%) |
Apr 26, 2002 | 63.00 | 63.24 | 62.40 | 62.66 | 255,039 | -0.17(-0.27%) |
Apr 25, 2002 | 63.82 | 63.82 | 62.27 | 62.83 | 541,353 | -0.87(-1.37%) |
Apr 24, 2002 | 63.88 | 64.52 | 63.70 | 63.70 | 520,766 | -0.08(-0.13%) |
Apr 23, 2002 | 64.13 | 64.26 | 63.61 | 63.78 | 624,492 | -0.36(-0.55%) |
Apr 22, 2002 | 64.27 | 64.80 | 64.01 | 64.13 | 340,427 | -0.43(-0.66%) |
Apr 19, 2002 | 64.27 | 64.89 | 64.14 | 64.56 | 494,441 | +0.38(+0.60%) |
Apr 18, 2002 | 64.18 | 64.53 | 63.92 | 64.18 | 712,130 | +0.00(+0.00%) |
Apr 17, 2002 | 64.53 | 65.08 | 64.00 | 64.18 | 668,254 | -0.31(-0.48%) |
Apr 16, 2002 | 64.39 | 65.02 | 64.00 | 64.49 | 517,616 | +0.27(+0.42%) |
Apr 15, 2002 | 65.44 | 65.91 | 63.91 | 64.22 | 854,556 | -1.22(-1.86%) |
Apr 12, 2002 | 65.42 | 66.13 | 65.17 | 65.44 | 1,388,485 | +0.91(+1.40%) |
Apr 11, 2002 | 63.83 | 64.87 | 63.65 | 64.53 | 1,069,320 | +0.70(+1.10%) |
Apr 10, 2002 | 63.38 | 64.13 | 63.18 | 63.83 | 994,844 | +0.85(+1.35%) |
Apr 09, 2002 | 63.20 | 63.82 | 62.76 | 62.98 | 1,605,274 | +2.30(+3.79%) |
Apr 08, 2002 | 60.20 | 61.42 | 59.96 | 60.68 | 318,377 | +0.17(+0.28%) |
Apr 05, 2002 | 60.53 | 61.26 | 60.31 | 60.51 | 326,702 | +0.55(+0.92%) |
Apr 04, 2002 | 59.35 | 60.12 | 59.14 | 59.96 | 473,178 | +0.60(+1.02%) |
Apr 03, 2002 | 60.72 | 60.72 | 58.89 | 59.35 | 841,168 | -1.37(-2.25%) |
Apr 02, 2002 | 60.09 | 61.80 | 59.87 | 60.72 | 490,278 | +0.52(+0.86%) |
Apr 01, 2002 | 60.84 | 60.84 | 59.16 | 60.20 | 654,079 | -0.62(-1.02%) |
Mar 29, 2002 | 61.42 | 61.87 | 60.61 | 60.83 | 434,253 | +0.00(+0.00%) |
Mar 28, 2002 | 61.42 | 61.87 | 60.61 | 60.83 | 434,253 | -0.30(-0.49%) |
Mar 27, 2002 | 59.82 | 61.39 | 59.56 | 61.13 | 580,616 | +1.58(+2.66%) |
Mar 26, 2002 | 58.44 | 59.94 | 58.44 | 59.55 | 377,777 | +0.94(+1.61%) |
Mar 25, 2002 | 59.91 | 59.91 | 57.33 | 58.60 | 1,025,557 | -1.31(-2.18%) |
Mar 22, 2002 | 60.04 | 60.04 | 59.43 | 59.91 | 752,855 | -0.13(-0.22%) |
Mar 21, 2002 | 60.77 | 60.80 | 59.82 | 60.04 | 870,756 | -0.91(-1.49%) |
Mar 20, 2002 | 61.91 | 62.16 | 60.87 | 60.95 | 482,291 | -1.59(-2.54%) |
Mar 19, 2002 | 62.90 | 63.32 | 62.33 | 62.54 | 254,814 | -0.36(-0.57%) |
Mar 18, 2002 | 63.11 | 63.87 | 62.30 | 62.90 | 526,166 | -0.11(-0.17%) |
Mar 15, 2002 | 61.60 | 63.02 | 61.47 | 63.00 | 713,592 | +1.63(+2.65%) |
Mar 14, 2002 | 61.28 | 61.77 | 61.13 | 61.38 | 811,355 | +0.10(+0.16%) |
Mar 13, 2002 | 62.12 | 62.12 | 61.02 | 61.28 | 370,577 | -0.84(-1.36%) |
Mar 12, 2002 | 61.72 | 62.16 | 61.51 | 62.12 | 447,528 | +0.39(+0.63%) |
Mar 11, 2002 | 61.85 | 62.13 | 61.46 | 61.73 | 252,226 | -0.12(-0.19%) |
Mar 08, 2002 | 62.22 | 62.60 | 61.56 | 61.85 | 419,740 | +0.34(+0.55%) |
Mar 07, 2002 | 61.99 | 61.99 | 60.89 | 61.51 | 871,431 | -0.48(-0.77%) |
Mar 06, 2002 | 62.05 | 62.22 | 61.47 | 61.99 | 382,052 | +0.16(+0.26%) |
Mar 05, 2002 | 61.07 | 62.13 | 60.91 | 61.83 | 823,055 | +0.47(+0.77%) |
Mar 04, 2002 | 61.16 | 61.72 | 60.71 | 61.36 | 628,992 | +0.90(+1.48%) |
Mar 01, 2002 | 59.47 | 60.67 | 59.11 | 60.46 | 541,578 | +0.80(+1.34%) |
Feb 28, 2002 | 59.82 | 60.44 | 59.20 | 59.66 | 875,368 | +0.08(+0.13%) |
Feb 27, 2002 | 58.31 | 59.76 | 58.00 | 59.58 | 964,582 | +1.53(+2.63%) |
Feb 26, 2002 | 58.58 | 58.68 | 57.60 | 58.05 | 408,040 | -0.08(-0.14%) |
Feb 25, 2002 | 58.00 | 58.38 | 57.62 | 58.13 | 296,214 | +0.62(+1.08%) |
Feb 22, 2002 | 57.02 | 57.79 | 57.02 | 57.51 | 372,265 | +0.47(+0.83%) |
Feb 21, 2002 | 57.60 | 57.91 | 56.77 | 57.04 | 325,239 | -0.89(-1.53%) |
Feb 20, 2002 | 57.64 | 58.04 | 56.89 | 57.93 | 281,702 | +0.36(+0.62%) |
Feb 19, 2002 | 57.56 | 58.49 | 57.42 | 57.57 | 338,739 | -0.48(-0.83%) |
Feb 18, 2002 | 59.24 | 59.24 | 57.20 | 58.05 | 749,030 | +0.00(+0.00%) |
Feb 15, 2002 | 59.24 | 59.24 | 57.20 | 58.05 | 722,592 | -0.97(-1.64%) |
Feb 14, 2002 | 58.31 | 59.10 | 57.60 | 59.02 | 397,127 | +0.49(+0.84%) |
Feb 13, 2002 | 57.56 | 58.93 | 57.56 | 58.53 | 474,415 | +0.94(+1.64%) |
Feb 12, 2002 | 58.31 | 58.44 | 57.07 | 57.59 | 300,152 | -0.50(-0.86%) |
Feb 11, 2002 | 57.24 | 58.30 | 57.14 | 58.09 | 335,927 | +0.85(+1.49%) |
Feb 08, 2002 | 56.53 | 57.24 | 56.18 | 57.24 | 684,904 | +1.20(+2.14%) |
Feb 07, 2002 | 56.04 | 56.09 | 55.64 | 56.04 | 711,455 | -0.43(-0.76%) |
Feb 06, 2002 | 56.91 | 57.19 | 56.18 | 56.46 | 1,200,721 | -0.69(-1.21%) |
Feb 05, 2002 | 58.22 | 58.36 | 56.95 | 57.16 | 903,831 | -1.28(-2.19%) |
Feb 04, 2002 | 59.89 | 60.00 | 58.31 | 58.44 | 326,252 | -1.24(-2.07%) |
Feb 01, 2002 | 59.56 | 60.24 | 59.20 | 59.67 | 457,203 | +0.12(+0.19%) |
Jan 31, 2002 | 59.24 | 59.79 | 58.67 | 59.56 | 588,379 | +0.29(+0.49%) |
Jan 30, 2002 | 57.96 | 60.09 | 56.89 | 59.26 | 839,031 | +1.07(+1.83%) |
Jan 29, 2002 | 58.62 | 59.56 | 57.80 | 58.20 | 665,104 | -0.45(-0.77%) |
Jan 28, 2002 | 58.44 | 59.11 | 58.35 | 58.65 | 459,340 | -0.07(-0.12%) |
Jan 25, 2002 | 56.92 | 59.11 | 56.76 | 58.72 | 1,218,271 | +1.76(+3.09%) |
Jan 24, 2002 | 56.72 | 57.02 | 56.22 | 56.96 | 537,078 | +0.25(+0.44%) |
Jan 23, 2002 | 57.38 | 57.78 | 56.60 | 56.71 | 540,341 | -0.97(-1.68%) |
Jan 22, 2002 | 57.51 | 58.36 | 57.20 | 57.68 | 532,016 | +0.07(+0.12%) |
Jan 21, 2002 | 56.76 | 57.76 | 56.62 | 57.61 | 361,240 | +0.00(+0.00%) |
Jan 18, 2002 | 56.76 | 57.76 | 56.62 | 57.61 | 361,240 | +0.76(+1.34%) |
Jan 17, 2002 | 56.93 | 57.16 | 56.27 | 56.84 | 282,939 | -0.03(-0.05%) |
Jan 16, 2002 | 56.95 | 58.03 | 56.62 | 56.87 | 146,251 | -0.08(-0.14%) |
Jan 15, 2002 | 56.73 | 57.02 | 56.31 | 56.95 | 484,766 | +0.84(+1.49%) |
Jan 14, 2002 | 57.16 | 57.16 | 55.78 | 56.12 | 929,031 | -1.20(-2.09%) |
Jan 11, 2002 | 54.05 | 57.78 | 54.05 | 57.32 | 1,313,784 | +2.03(+3.67%) |
Jan 10, 2002 | 52.49 | 55.63 | 52.47 | 55.29 | 1,036,132 | +0.43(+0.78%) |