Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 47.09 | 47.09 | 46.14 | 46.17 | 8,932,057 | -1.03(-2.19%) |
May 30, 2002 | 46.26 | 47.20 | 46.04 | 47.20 | 12,848,871 | +0.37(+0.80%) |
May 29, 2002 | 46.77 | 47.06 | 46.49 | 46.83 | 7,874,923 | -0.28(-0.58%) |
May 28, 2002 | 47.52 | 47.70 | 46.88 | 47.11 | 7,931,726 | -0.59(-1.23%) |
May 24, 2002 | 48.01 | 48.06 | 47.42 | 47.69 | 7,182,306 | -0.72(-1.48%) |
May 23, 2002 | 48.35 | 48.81 | 47.36 | 48.41 | 11,962,844 | +0.20(+0.42%) |
May 22, 2002 | 48.07 | 48.43 | 47.49 | 48.21 | 8,783,079 | +0.32(+0.66%) |
May 21, 2002 | 48.44 | 48.78 | 47.81 | 47.89 | 7,760,794 | -0.57(-1.18%) |
May 20, 2002 | 49.04 | 49.05 | 48.17 | 48.47 | 7,893,741 | -0.71(-1.45%) |
May 17, 2002 | 49.50 | 49.59 | 48.78 | 49.18 | 10,236,442 | +0.14(+0.28%) |
May 16, 2002 | 48.32 | 49.36 | 47.86 | 49.04 | 11,793,305 | +0.55(+1.12%) |
May 15, 2002 | 48.55 | 49.64 | 48.24 | 48.50 | 14,901,805 | -0.56(-1.15%) |
May 14, 2002 | 48.50 | 49.06 | 47.17 | 49.06 | 16,770,389 | +1.89(+4.00%) |
May 13, 2002 | 46.06 | 47.23 | 45.63 | 47.17 | 11,373,902 | +1.44(+3.15%) |
May 10, 2002 | 45.88 | 46.20 | 45.48 | 45.73 | 12,870,128 | -0.14(-0.31%) |
May 09, 2002 | 47.00 | 47.63 | 45.34 | 45.87 | 17,651,014 | -1.45(-3.06%) |
May 08, 2002 | 44.88 | 47.52 | 44.88 | 47.32 | 22,267,764 | +3.41(+7.78%) |
May 07, 2002 | 44.13 | 44.48 | 43.57 | 43.90 | 30,350,908 | +0.29(+0.66%) |
May 06, 2002 | 46.89 | 46.99 | 43.62 | 43.62 | 23,781,414 | -3.32(-7.07%) |
May 03, 2002 | 47.69 | 47.92 | 46.55 | 46.93 | 15,083,018 | -1.19(-2.48%) |
May 02, 2002 | 48.06 | 48.67 | 47.71 | 48.13 | 11,470,258 | -0.25(-0.52%) |
May 01, 2002 | 48.12 | 48.58 | 46.87 | 48.38 | 21,264,296 | +0.31(+0.64%) |
Apr 30, 2002 | 48.16 | 48.91 | 47.94 | 48.07 | 15,479,595 | -0.07(-0.15%) |
Apr 29, 2002 | 48.62 | 48.84 | 47.95 | 48.15 | 11,387,841 | -0.47(-0.97%) |
Apr 26, 2002 | 49.76 | 49.91 | 48.61 | 48.62 | 11,646,767 | -1.15(-2.31%) |
Apr 25, 2002 | 49.38 | 49.88 | 49.22 | 49.76 | 11,970,511 | +0.12(+0.24%) |
Apr 24, 2002 | 50.62 | 50.65 | 49.51 | 49.64 | 11,361,530 | -0.48(-0.95%) |
Apr 23, 2002 | 50.70 | 51.12 | 50.07 | 50.12 | 8,963,247 | -0.34(-0.68%) |
Apr 22, 2002 | 51.05 | 51.05 | 50.14 | 50.46 | 11,774,835 | -0.61(-1.20%) |
Apr 19, 2002 | 51.59 | 51.67 | 50.27 | 51.08 | 16,157,924 | +0.03(+0.06%) |
Apr 18, 2002 | 49.91 | 51.14 | 49.87 | 51.05 | 25,724,400 | +2.38(+4.88%) |
Apr 17, 2002 | 49.96 | 50.05 | 48.21 | 48.67 | 19,200,734 | -0.80(-1.61%) |
Apr 16, 2002 | 49.56 | 49.84 | 49.12 | 49.47 | 13,822,890 | +0.49(+1.00%) |
Apr 15, 2002 | 49.64 | 49.70 | 48.61 | 48.98 | 15,458,163 | -0.14(-0.29%) |
Apr 12, 2002 | 50.25 | 50.48 | 48.44 | 49.13 | 27,564,060 | +0.81(+1.67%) |
Apr 11, 2002 | 50.53 | 50.80 | 47.83 | 48.32 | 40,674,820 | -2.77(-5.42%) |
Apr 10, 2002 | 50.76 | 51.62 | 50.62 | 51.08 | 22,902,358 | +0.73(+1.45%) |
Apr 09, 2002 | 50.79 | 50.80 | 49.99 | 50.35 | 30,289,748 | +0.19(+0.38%) |
Apr 08, 2002 | 50.22 | 50.84 | 48.98 | 50.17 | 71,800,936 | -5.65(-10.12%) |
Apr 05, 2002 | 57.87 | 58.11 | 55.81 | 55.81 | 17,078,974 | -2.06(-3.56%) |
Apr 04, 2002 | 57.37 | 58.05 | 57.10 | 57.87 | 10,330,011 | +0.51(+0.88%) |
Apr 03, 2002 | 58.19 | 58.25 | 56.76 | 57.37 | 13,328,040 | -0.57(-0.98%) |
Apr 02, 2002 | 58.54 | 58.54 | 57.68 | 57.94 | 12,862,984 | -1.10(-1.86%) |
Apr 01, 2002 | 59.69 | 59.69 | 58.77 | 59.03 | 9,734,970 | -0.65(-1.10%) |
Mar 28, 2002 | 59.43 | 60.34 | 59.34 | 59.69 | 9,317,657 | +0.35(+0.59%) |
Mar 27, 2002 | 59.54 | 59.57 | 58.83 | 59.34 | 9,761,803 | +0.28(+0.48%) |
Mar 26, 2002 | 59.44 | 60.66 | 58.71 | 59.06 | 14,190,369 | -0.38(-0.64%) |
Mar 25, 2002 | 60.72 | 61.21 | 59.40 | 59.43 | 10,938,816 | -1.17(-1.93%) |
Mar 22, 2002 | 61.12 | 61.24 | 60.30 | 60.60 | 9,597,143 | -0.68(-1.11%) |
Mar 21, 2002 | 60.66 | 61.28 | 60.09 | 61.28 | 8,909,231 | +0.73(+1.21%) |
Mar 20, 2002 | 61.35 | 61.35 | 60.54 | 60.55 | 8,440,517 | -1.14(-1.85%) |
Mar 19, 2002 | 61.32 | 62.01 | 61.12 | 61.69 | 8,040,977 | +0.65(+1.07%) |
Mar 18, 2002 | 61.47 | 62.35 | 60.97 | 61.04 | 9,236,983 | -0.25(-0.41%) |
Mar 15, 2002 | 61.15 | 61.67 | 60.60 | 61.29 | 18,929,960 | +0.11(+0.18%) |
Mar 14, 2002 | 61.42 | 61.95 | 61.17 | 61.18 | 9,296,748 | -0.33(-0.54%) |
Mar 13, 2002 | 62.15 | 62.36 | 61.24 | 61.51 | 11,167,598 | -0.76(-1.22%) |
Mar 12, 2002 | 60.56 | 62.47 | 60.55 | 62.27 | 19,270,082 | +1.87(+3.10%) |
Mar 11, 2002 | 59.89 | 60.82 | 59.46 | 60.40 | 15,053,048 | +0.09(+0.14%) |
Mar 08, 2002 | 60.16 | 61.60 | 60.16 | 60.31 | 18,690,026 | +0.79(+1.33%) |
Mar 07, 2002 | 61.58 | 61.70 | 59.25 | 59.52 | 19,117,794 | -1.49(-2.44%) |
Mar 06, 2002 | 60.35 | 61.46 | 60.12 | 61.01 | 13,394,775 | +0.36(+0.60%) |
Mar 05, 2002 | 59.83 | 61.12 | 59.78 | 60.65 | 13,176,448 | -0.13(-0.22%) |
Mar 04, 2002 | 59.31 | 61.14 | 59.19 | 60.78 | 18,761,990 | +1.65(+2.80%) |