Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 42.72 | 43.29 | 42.72 | 43.05 | 1,529,972 | -0.10(-0.23%) |
May 28, 2002 | 43.69 | 43.69 | 42.99 | 43.15 | 988,168 | -0.54(-1.23%) |
May 27, 2002 | 43.79 | 44.39 | 43.56 | 43.69 | 887,818 | +0.00(+0.00%) |
May 24, 2002 | 43.79 | 44.39 | 43.56 | 43.69 | 887,520 | -0.17(-0.38%) |
May 23, 2002 | 43.79 | 43.99 | 43.67 | 43.86 | 1,621,538 | +0.36(+0.83%) |
May 22, 2002 | 43.32 | 43.50 | 43.12 | 43.50 | 1,242,320 | +0.17(+0.40%) |
May 21, 2002 | 42.99 | 43.72 | 42.81 | 43.32 | 2,759,041 | +0.00(+0.00%) |
May 20, 2002 | 43.62 | 43.62 | 43.13 | 43.32 | 1,012,586 | -0.29(-0.66%) |
May 17, 2002 | 43.66 | 43.82 | 43.32 | 43.61 | 1,827,152 | +0.02(+0.05%) |
May 16, 2002 | 43.59 | 43.64 | 43.49 | 43.59 | 2,469,901 | +0.15(+0.34%) |
May 15, 2002 | 43.33 | 43.59 | 43.25 | 43.44 | 1,447,637 | +0.12(+0.28%) |
May 14, 2002 | 43.32 | 43.46 | 43.15 | 43.32 | 1,254,231 | +0.50(+1.18%) |
May 13, 2002 | 42.54 | 42.98 | 42.31 | 42.82 | 839,132 | +0.35(+0.82%) |
May 10, 2002 | 42.65 | 42.74 | 42.31 | 42.47 | 948,713 | -0.05(-0.11%) |
May 09, 2002 | 42.41 | 42.75 | 42.41 | 42.52 | 1,392,399 | -0.20(-0.47%) |
May 08, 2002 | 42.65 | 42.86 | 42.36 | 42.72 | 1,339,842 | +0.67(+1.60%) |
May 07, 2002 | 42.21 | 42.28 | 41.98 | 42.05 | 1,824,621 | +0.18(+0.43%) |
May 06, 2002 | 42.85 | 42.92 | 41.86 | 41.86 | 833,921 | -0.89(-2.07%) |
May 03, 2002 | 43.12 | 43.19 | 42.66 | 42.75 | 1,536,820 | -0.34(-0.78%) |
May 02, 2002 | 42.78 | 43.09 | 42.68 | 43.09 | 856,254 | +0.39(+0.91%) |
May 01, 2002 | 42.38 | 42.96 | 41.89 | 42.70 | 832,283 | +0.48(+1.15%) |
Apr 30, 2002 | 42.31 | 42.45 | 41.92 | 42.21 | 1,940,158 | +0.07(+0.16%) |
Apr 29, 2002 | 42.21 | 42.43 | 41.91 | 42.15 | 739,377 | -0.01(-0.03%) |
Apr 26, 2002 | 42.85 | 42.93 | 42.15 | 42.16 | 1,003,802 | -0.38(-0.88%) |
Apr 25, 2002 | 41.88 | 42.67 | 41.65 | 42.54 | 1,294,580 | +0.19(+0.46%) |
Apr 24, 2002 | 42.52 | 42.68 | 42.15 | 42.34 | 1,132,292 | -0.13(-0.32%) |
Apr 23, 2002 | 42.62 | 42.75 | 42.37 | 42.47 | 893,178 | +0.09(+0.22%) |
Apr 22, 2002 | 42.75 | 42.84 | 42.26 | 42.38 | 1,713,401 | -0.45(-1.05%) |
Apr 19, 2002 | 42.65 | 42.87 | 42.59 | 42.83 | 1,597,120 | +0.36(+0.84%) |
Apr 18, 2002 | 42.45 | 42.65 | 42.05 | 42.47 | 1,326,442 | +0.03(+0.06%) |
Apr 17, 2002 | 42.38 | 42.49 | 41.91 | 42.45 | 1,077,055 | +0.12(+0.29%) |
Apr 16, 2002 | 41.86 | 42.47 | 41.81 | 42.33 | 1,779,061 | +0.67(+1.61%) |
Apr 15, 2002 | 42.21 | 42.25 | 41.49 | 41.66 | 869,505 | -0.32(-0.77%) |
Apr 12, 2002 | 41.68 | 42.03 | 41.57 | 41.98 | 1,064,101 | +0.32(+0.77%) |
Apr 11, 2002 | 42.31 | 42.31 | 41.64 | 41.66 | 1,113,830 | -0.69(-1.63%) |
Apr 10, 2002 | 42.28 | 42.48 | 42.18 | 42.35 | 3,181,585 | +0.08(+0.19%) |
Apr 09, 2002 | 42.28 | 42.41 | 42.17 | 42.27 | 1,125,592 | +0.00(+0.00%) |
Apr 08, 2002 | 41.58 | 42.48 | 41.33 | 42.27 | 763,050 | +0.52(+1.24%) |
Apr 05, 2002 | 41.66 | 42.33 | 41.61 | 41.75 | 505,474 | +0.23(+0.55%) |
Apr 04, 2002 | 41.14 | 41.64 | 41.12 | 41.52 | 918,191 | +0.28(+0.68%) |
Apr 03, 2002 | 42.11 | 42.13 | 41.20 | 41.24 | 871,291 | -0.84(-2.00%) |
Apr 02, 2002 | 41.74 | 42.32 | 41.51 | 42.08 | 1,078,990 | +0.35(+0.84%) |
Apr 01, 2002 | 42.02 | 42.02 | 41.12 | 41.73 | 1,278,202 | -0.30(-0.70%) |
Mar 29, 2002 | 42.52 | 42.78 | 42.01 | 42.02 | 1,343,415 | +0.00(+0.00%) |
Mar 28, 2002 | 42.52 | 42.78 | 42.01 | 42.02 | 1,343,415 | -0.52(-1.22%) |
Mar 27, 2002 | 42.00 | 42.62 | 42.00 | 42.54 | 1,573,893 | +0.54(+1.30%) |
Mar 26, 2002 | 41.84 | 42.37 | 41.78 | 42.00 | 1,378,255 | +0.16(+0.39%) |
Mar 25, 2002 | 42.31 | 42.51 | 41.82 | 41.84 | 903,005 | -0.58(-1.36%) |
Mar 22, 2002 | 42.11 | 42.87 | 42.11 | 42.41 | 759,774 | -0.10(-0.24%) |
Mar 21, 2002 | 42.62 | 42.65 | 42.16 | 42.52 | 929,507 | -0.07(-0.16%) |
Mar 20, 2002 | 43.27 | 43.27 | 42.58 | 42.58 | 1,223,114 | -0.69(-1.60%) |
Mar 19, 2002 | 43.22 | 43.56 | 43.05 | 43.27 | 141,071,280 | +0.46(+1.08%) |
Mar 18, 2002 | 42.95 | 43.15 | 42.55 | 42.81 | 1,204,056 | -0.26(-0.61%) |
Mar 15, 2002 | 42.31 | 43.29 | 42.15 | 43.07 | 3,046,097 | +1.27(+3.04%) |
Mar 14, 2002 | 41.69 | 41.97 | 41.52 | 41.80 | 832,432 | +0.08(+0.19%) |
Mar 13, 2002 | 42.04 | 42.31 | 41.54 | 41.72 | 844,343 | -0.64(-1.51%) |
Mar 12, 2002 | 41.71 | 42.70 | 41.51 | 42.36 | 864,294 | +0.03(+0.06%) |
Mar 11, 2002 | 41.94 | 42.62 | 41.90 | 42.33 | 1,868,096 | +0.08(+0.19%) |
Mar 08, 2002 | 42.22 | 42.68 | 42.01 | 42.25 | 1,619,900 | +0.17(+0.42%) |
Mar 07, 2002 | 42.31 | 42.72 | 41.66 | 42.08 | 1,496,770 | -0.40(-0.93%) |
Mar 06, 2002 | 41.53 | 42.52 | 41.51 | 42.47 | 964,346 | +0.98(+2.36%) |
Mar 05, 2002 | 41.78 | 42.48 | 41.41 | 41.49 | 982,660 | -0.32(-0.77%) |
Mar 04, 2002 | 40.74 | 42.38 | 40.70 | 41.82 | 1,554,389 | +1.24(+3.06%) |