Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 42.19 | 42.57 | 41.98 | 42.00 | 8,270,252 | -0.01(-0.03%) |
May 30, 2002 | 41.52 | 42.33 | 41.50 | 42.01 | 11,088,358 | +0.01(+0.02%) |
May 29, 2002 | 42.07 | 42.20 | 41.93 | 42.00 | 7,147,012 | +0.10(+0.24%) |
May 28, 2002 | 42.00 | 42.17 | 41.79 | 41.90 | 7,459,778 | -0.13(-0.31%) |
May 27, 2002 | 42.27 | 42.52 | 41.91 | 42.03 | 8,239,428 | +0.00(+0.00%) |
May 24, 2002 | 42.27 | 42.52 | 41.91 | 42.03 | 8,239,428 | -0.24(-0.57%) |
May 23, 2002 | 42.44 | 42.72 | 41.83 | 42.27 | 13,263,403 | -0.17(-0.40%) |
May 22, 2002 | 42.37 | 42.85 | 41.95 | 42.44 | 13,960,661 | +0.93(+2.24%) |
May 21, 2002 | 41.52 | 41.87 | 41.43 | 41.51 | 7,737,045 | +0.13(+0.31%) |
May 20, 2002 | 42.08 | 42.08 | 41.21 | 41.38 | 10,155,028 | -0.70(-1.66%) |
May 17, 2002 | 40.87 | 42.17 | 40.87 | 42.08 | 9,352,442 | +0.63(+1.52%) |
May 16, 2002 | 41.40 | 41.65 | 41.24 | 41.45 | 10,540,105 | +0.21(+0.51%) |
May 15, 2002 | 41.26 | 41.59 | 41.07 | 41.24 | 14,447,267 | -0.55(-1.31%) |
May 14, 2002 | 41.93 | 42.06 | 41.22 | 41.78 | 16,728,222 | -0.55(-1.29%) |
May 13, 2002 | 42.28 | 42.85 | 42.03 | 42.33 | 8,890,671 | -0.01(-0.02%) |
May 10, 2002 | 41.83 | 42.89 | 41.83 | 42.34 | 8,649,048 | +0.33(+0.78%) |
May 09, 2002 | 41.59 | 42.36 | 41.44 | 42.01 | 8,773,219 | +0.32(+0.77%) |
May 08, 2002 | 41.47 | 41.91 | 40.50 | 41.69 | 18,767,554 | +0.33(+0.79%) |
May 07, 2002 | 42.51 | 42.65 | 41.23 | 41.36 | 18,730,450 | -1.15(-2.71%) |
May 06, 2002 | 43.57 | 43.76 | 42.48 | 42.51 | 8,210,796 | -0.91(-2.10%) |
May 03, 2002 | 43.87 | 43.93 | 43.16 | 43.42 | 8,822,742 | -0.53(-1.20%) |
May 02, 2002 | 43.64 | 43.95 | 43.50 | 43.95 | 7,860,048 | +0.17(+0.39%) |
May 01, 2002 | 43.79 | 44.24 | 43.72 | 43.78 | 10,396,943 | +0.06(+0.14%) |
Apr 30, 2002 | 43.07 | 44.02 | 43.01 | 43.71 | 12,145,130 | +0.65(+1.51%) |
Apr 29, 2002 | 43.33 | 43.74 | 43.06 | 43.06 | 9,266,545 | -0.48(-1.10%) |
Apr 26, 2002 | 43.29 | 44.11 | 43.23 | 43.54 | 7,944,631 | +0.14(+0.33%) |
Apr 25, 2002 | 43.43 | 44.08 | 43.33 | 43.40 | 9,917,787 | -0.14(-0.33%) |
Apr 24, 2002 | 43.26 | 44.38 | 43.21 | 43.54 | 10,123,181 | +0.55(+1.29%) |
Apr 23, 2002 | 43.53 | 43.78 | 42.93 | 42.99 | 9,786,312 | -0.37(-0.85%) |
Apr 22, 2002 | 43.95 | 44.04 | 43.17 | 43.36 | 10,406,438 | -0.79(-1.78%) |
Apr 19, 2002 | 44.29 | 44.32 | 43.88 | 44.15 | 9,653,960 | +0.14(+0.31%) |
Apr 18, 2002 | 42.80 | 44.15 | 42.72 | 44.01 | 11,825,352 | +1.21(+2.83%) |
Apr 17, 2002 | 42.99 | 43.45 | 42.48 | 42.80 | 14,566,618 | -0.51(-1.17%) |
Apr 16, 2002 | 43.13 | 43.78 | 42.45 | 43.30 | 14,606,937 | +0.75(+1.77%) |
Apr 15, 2002 | 43.19 | 43.26 | 42.29 | 42.55 | 9,754,465 | -0.35(-0.81%) |
Apr 12, 2002 | 42.92 | 43.02 | 42.37 | 42.90 | 9,309,201 | -0.02(-0.05%) |
Apr 11, 2002 | 43.29 | 43.60 | 42.92 | 42.92 | 10,944,466 | -0.51(-1.17%) |
Apr 10, 2002 | 43.06 | 43.47 | 42.99 | 43.43 | 10,597,516 | +0.30(+0.70%) |
Apr 09, 2002 | 43.63 | 43.67 | 43.06 | 43.13 | 11,351,748 | -0.26(-0.60%) |
Apr 08, 2002 | 42.99 | 43.50 | 42.82 | 43.39 | 8,910,100 | +0.23(+0.52%) |
Apr 05, 2002 | 43.45 | 43.63 | 42.99 | 43.16 | 10,530,171 | -0.29(-0.68%) |
Apr 04, 2002 | 43.48 | 43.98 | 43.14 | 43.45 | 12,376,527 | -0.37(-0.84%) |
Apr 03, 2002 | 44.29 | 44.36 | 43.67 | 43.82 | 10,220,765 | -0.29(-0.67%) |
Apr 02, 2002 | 44.08 | 44.52 | 43.92 | 44.12 | 7,622,954 | -0.11(-0.25%) |
Apr 01, 2002 | 43.95 | 44.69 | 43.91 | 44.23 | 11,958,142 | -0.23(-0.52%) |
Mar 29, 2002 | 44.59 | 44.84 | 44.38 | 44.46 | 8,187,568 | +0.00(+0.00%) |
Mar 28, 2002 | 44.59 | 44.84 | 44.38 | 44.46 | 8,187,568 | -0.13(-0.29%) |
Mar 27, 2002 | 44.46 | 44.82 | 44.37 | 44.59 | 9,273,265 | +0.29(+0.66%) |
Mar 26, 2002 | 44.19 | 44.59 | 44.06 | 44.30 | 8,814,853 | +0.25(+0.56%) |
Mar 25, 2002 | 44.39 | 45.10 | 44.05 | 44.05 | 9,523,361 | -0.34(-0.77%) |
Mar 22, 2002 | 44.19 | 44.76 | 44.06 | 44.39 | 8,156,745 | +0.03(+0.08%) |
Mar 21, 2002 | 44.02 | 44.48 | 43.60 | 44.36 | 9,046,250 | +0.21(+0.48%) |
Mar 20, 2002 | 44.83 | 44.83 | 44.04 | 44.15 | 10,558,658 | -0.68(-1.53%) |
Mar 19, 2002 | 44.32 | 44.97 | 44.29 | 44.83 | 9,796,830 | +0.57(+1.28%) |
Mar 18, 2002 | 44.29 | 44.60 | 44.02 | 44.26 | 12,087,865 | +0.04(+0.09%) |
Mar 15, 2002 | 44.36 | 44.82 | 44.12 | 44.22 | 19,827,978 | +0.15(+0.34%) |
Mar 14, 2002 | 43.74 | 44.28 | 43.61 | 44.07 | 11,062,501 | +0.33(+0.75%) |
Mar 13, 2002 | 43.57 | 43.82 | 43.30 | 43.74 | 9,058,083 | +0.17(+0.39%) |
Mar 12, 2002 | 43.68 | 43.68 | 43.11 | 43.57 | 10,964,771 | -0.11(-0.25%) |
Mar 11, 2002 | 43.58 | 44.08 | 43.41 | 43.68 | 10,575,019 | +0.10(+0.24%) |
Mar 08, 2002 | 44.08 | 44.15 | 43.19 | 43.58 | 15,140,582 | +0.03(+0.06%) |
Mar 07, 2002 | 43.47 | 43.88 | 43.32 | 43.55 | 16,372,800 | +0.75(+1.76%) |
Mar 06, 2002 | 42.30 | 42.98 | 42.17 | 42.80 | 10,612,709 | +0.83(+1.97%) |
Mar 05, 2002 | 42.39 | 42.55 | 41.83 | 41.97 | 11,248,466 | -0.42(-0.99%) |
Mar 04, 2002 | 42.78 | 42.78 | 42.37 | 42.39 | 12,352,277 | -0.12(-0.29%) |