Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 64.55 | 65.78 | 64.55 | 65.05 | 642,136 | +1.70(+2.68%) |
May 28, 2002 | 64.01 | 64.01 | 63.15 | 63.35 | 357,488 | -0.44(-0.69%) |
May 27, 2002 | 63.91 | 64.19 | 63.72 | 63.79 | 377,069 | +0.00(+0.00%) |
May 24, 2002 | 63.91 | 64.19 | 63.72 | 63.79 | 377,069 | -0.13(-0.20%) |
May 23, 2002 | 63.71 | 64.80 | 63.34 | 63.91 | 582,723 | +0.20(+0.31%) |
May 22, 2002 | 62.99 | 63.72 | 62.34 | 63.71 | 648,178 | +0.72(+1.15%) |
May 21, 2002 | 63.01 | 63.79 | 62.92 | 62.99 | 1,336,637 | -1.60(-2.48%) |
May 20, 2002 | 65.51 | 65.51 | 64.47 | 64.59 | 270,661 | -0.70(-1.07%) |
May 17, 2002 | 64.97 | 65.69 | 64.93 | 65.29 | 255,892 | +0.32(+0.50%) |
May 16, 2002 | 65.11 | 65.16 | 64.53 | 64.97 | 363,978 | +0.07(+0.11%) |
May 15, 2002 | 64.62 | 65.34 | 64.62 | 64.89 | 330,970 | +0.28(+0.43%) |
May 14, 2002 | 64.57 | 64.94 | 64.35 | 64.62 | 499,141 | +0.27(+0.42%) |
May 13, 2002 | 63.50 | 64.54 | 63.44 | 64.35 | 460,315 | +0.85(+1.34%) |
May 10, 2002 | 63.78 | 63.79 | 62.92 | 63.50 | 265,067 | -0.05(-0.08%) |
May 09, 2002 | 63.99 | 64.26 | 63.54 | 63.55 | 379,083 | -0.66(-1.03%) |
May 08, 2002 | 64.80 | 64.80 | 63.92 | 64.21 | 397,992 | +0.30(+0.46%) |
May 07, 2002 | 64.26 | 64.35 | 63.54 | 63.92 | 518,386 | +0.31(+0.49%) |
May 06, 2002 | 63.72 | 64.78 | 63.61 | 63.61 | 296,060 | -0.23(-0.36%) |
May 03, 2002 | 64.66 | 64.66 | 63.51 | 63.84 | 454,161 | -0.71(-1.09%) |
May 02, 2002 | 64.26 | 64.74 | 63.53 | 64.55 | 555,757 | +0.49(+0.77%) |
May 01, 2002 | 64.35 | 64.97 | 62.83 | 64.05 | 11,188 | +0.28(+0.43%) |
Apr 30, 2002 | 62.39 | 63.99 | 62.39 | 63.78 | 8,414,126 | +1.39(+2.22%) |
Apr 29, 2002 | 62.78 | 63.05 | 62.11 | 62.39 | 272,340 | -0.61(-0.96%) |
Apr 26, 2002 | 63.35 | 63.59 | 62.74 | 63.00 | 253,654 | -0.17(-0.27%) |
Apr 25, 2002 | 64.17 | 64.17 | 62.61 | 63.17 | 538,414 | -0.88(-1.37%) |
Apr 24, 2002 | 64.23 | 64.87 | 64.05 | 64.05 | 517,938 | -0.08(-0.13%) |
Apr 23, 2002 | 64.48 | 64.61 | 63.96 | 64.13 | 621,101 | -0.36(-0.55%) |
Apr 22, 2002 | 64.62 | 65.15 | 64.36 | 64.48 | 338,579 | -0.43(-0.66%) |
Apr 19, 2002 | 64.62 | 65.24 | 64.49 | 64.91 | 491,756 | +0.38(+0.60%) |
Apr 18, 2002 | 64.53 | 64.89 | 64.27 | 64.53 | 708,263 | +0.00(+0.00%) |
Apr 17, 2002 | 64.89 | 65.44 | 64.35 | 64.53 | 664,626 | -0.31(-0.48%) |
Apr 16, 2002 | 64.74 | 65.38 | 64.35 | 64.84 | 514,805 | +0.27(+0.42%) |
Apr 15, 2002 | 65.80 | 66.27 | 64.26 | 64.57 | 849,916 | -1.22(-1.86%) |
Apr 12, 2002 | 65.78 | 66.49 | 65.53 | 65.80 | 1,380,946 | +0.91(+1.40%) |
Apr 11, 2002 | 64.18 | 65.22 | 64.00 | 64.89 | 1,063,514 | +0.71(+1.10%) |
Apr 10, 2002 | 63.72 | 64.48 | 63.53 | 64.18 | 989,443 | +0.86(+1.35%) |
Apr 09, 2002 | 63.54 | 64.17 | 63.11 | 63.32 | 1,596,558 | +2.31(+3.79%) |
Apr 08, 2002 | 60.52 | 61.76 | 60.28 | 61.01 | 316,648 | +0.17(+0.28%) |
Apr 05, 2002 | 60.86 | 61.60 | 60.64 | 60.84 | 324,928 | +0.55(+0.92%) |
Apr 04, 2002 | 59.67 | 60.44 | 59.46 | 60.28 | 470,609 | +0.61(+1.02%) |
Apr 03, 2002 | 61.05 | 61.05 | 59.21 | 59.67 | 836,601 | -1.38(-2.25%) |
Apr 02, 2002 | 60.42 | 62.13 | 60.19 | 61.05 | 487,616 | +0.52(+0.86%) |
Apr 01, 2002 | 61.17 | 61.17 | 59.48 | 60.53 | 650,528 | -0.63(-1.02%) |
Mar 29, 2002 | 61.76 | 62.20 | 60.94 | 61.16 | 431,895 | +0.00(+0.00%) |
Mar 28, 2002 | 61.76 | 62.20 | 60.94 | 61.16 | 431,895 | -0.30(-0.49%) |
Mar 27, 2002 | 60.15 | 61.72 | 59.88 | 61.46 | 577,464 | +1.59(+2.66%) |
Mar 26, 2002 | 58.76 | 60.26 | 58.76 | 59.87 | 375,726 | +0.95(+1.61%) |
Mar 25, 2002 | 60.24 | 60.24 | 57.65 | 58.92 | 1,019,989 | -1.31(-2.18%) |
Mar 22, 2002 | 60.37 | 60.37 | 59.76 | 60.24 | 748,767 | -0.13(-0.22%) |
Mar 21, 2002 | 61.10 | 61.13 | 60.15 | 60.37 | 866,028 | -0.91(-1.49%) |
Mar 20, 2002 | 62.25 | 62.50 | 61.20 | 61.28 | 479,672 | -1.60(-2.54%) |
Mar 19, 2002 | 63.24 | 63.66 | 62.67 | 62.88 | 253,430 | -0.36(-0.57%) |
Mar 18, 2002 | 63.46 | 64.21 | 62.64 | 63.24 | 523,309 | -0.11(-0.17%) |
Mar 15, 2002 | 61.94 | 63.37 | 61.80 | 63.35 | 709,718 | +1.64(+2.65%) |
Mar 14, 2002 | 61.61 | 62.11 | 61.46 | 61.71 | 806,950 | +0.10(+0.16%) |
Mar 13, 2002 | 62.46 | 62.46 | 61.35 | 61.61 | 368,565 | -0.85(-1.36%) |
Mar 12, 2002 | 62.05 | 62.50 | 61.85 | 62.46 | 445,098 | +0.39(+0.63%) |
Mar 11, 2002 | 62.19 | 62.47 | 61.79 | 62.07 | 250,857 | -0.12(-0.19%) |
Mar 08, 2002 | 62.56 | 62.94 | 61.90 | 62.19 | 417,461 | +0.34(+0.55%) |
Mar 07, 2002 | 62.33 | 62.33 | 61.22 | 61.85 | 866,699 | -0.48(-0.77%) |
Mar 06, 2002 | 62.39 | 62.56 | 61.80 | 62.33 | 379,978 | +0.16(+0.26%) |
Mar 05, 2002 | 61.40 | 62.47 | 61.24 | 62.17 | 818,587 | +0.47(+0.77%) |
Mar 04, 2002 | 61.49 | 62.06 | 61.04 | 61.69 | 625,576 | +0.90(+1.48%) |