Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 33.23 | 33.89 | 32.70 | 32.88 | 491,400 | -1.10(-3.24%) |
May 28, 2002 | 34.15 | 34.73 | 33.31 | 33.98 | 566,000 | -0.08(-0.23%) |
May 27, 2002 | 34.32 | 34.65 | 33.55 | 34.06 | 718,800 | +0.00(+0.00%) |
May 24, 2002 | 34.32 | 34.65 | 33.55 | 34.06 | 709,000 | -1.02(-2.91%) |
May 23, 2002 | 34.88 | 35.14 | 33.60 | 35.08 | 799,600 | +0.34(+0.98%) |
May 22, 2002 | 34.54 | 35.59 | 33.83 | 34.74 | 1,177,000 | -0.01(-0.03%) |
May 21, 2002 | 36.03 | 36.52 | 34.40 | 34.75 | 716,600 | -1.01(-2.82%) |
May 20, 2002 | 37.36 | 37.36 | 35.35 | 35.76 | 969,800 | -1.65(-4.41%) |
May 17, 2002 | 36.74 | 37.43 | 36.07 | 37.41 | 1,149,600 | +0.88(+2.41%) |
May 16, 2002 | 36.15 | 36.80 | 35.53 | 36.53 | 860,100 | +0.52(+1.44%) |
May 15, 2002 | 36.12 | 37.54 | 35.03 | 36.01 | 1,559,400 | -0.36(-0.99%) |
May 14, 2002 | 34.26 | 36.62 | 34.26 | 36.37 | 1,580,900 | +2.57(+7.60%) |
May 13, 2002 | 31.75 | 33.80 | 31.60 | 33.80 | 1,187,000 | +2.09(+6.59%) |
May 10, 2002 | 32.80 | 33.20 | 30.76 | 31.71 | 1,282,400 | -0.86(-2.64%) |
May 09, 2002 | 33.60 | 34.04 | 32.35 | 32.57 | 1,040,200 | -1.43(-4.21%) |
May 08, 2002 | 30.31 | 34.25 | 30.30 | 34.00 | 1,655,700 | +4.22(+14.17%) |
May 07, 2002 | 30.55 | 31.27 | 29.10 | 29.78 | 1,993,300 | -0.52(-1.72%) |
May 06, 2002 | 30.95 | 31.69 | 30.30 | 30.30 | 893,100 | -0.65(-2.10%) |
May 03, 2002 | 32.09 | 32.30 | 30.49 | 30.95 | 1,636,400 | -1.01(-3.16%) |
May 02, 2002 | 32.04 | 33.32 | 31.50 | 31.96 | 1,483,500 | -0.16(-0.50%) |
May 01, 2002 | 32.09 | 32.76 | 30.58 | 32.12 | 950,800 | +0.14(+0.44%) |
Apr 30, 2002 | 30.83 | 32.66 | 30.50 | 31.98 | 1,232,200 | +1.35(+4.41%) |
Apr 29, 2002 | 31.30 | 31.90 | 30.38 | 30.63 | 1,163,200 | -0.39(-1.26%) |
Apr 26, 2002 | 32.20 | 32.86 | 30.93 | 31.02 | 1,197,200 | -0.73(-2.30%) |
Apr 25, 2002 | 31.50 | 32.63 | 29.41 | 31.75 | 3,159,600 | -0.06(-0.19%) |
Apr 24, 2002 | 33.95 | 34.47 | 31.15 | 31.81 | 2,334,600 | -2.00(-5.92%) |
Apr 23, 2002 | 35.80 | 35.94 | 33.78 | 33.81 | 1,456,000 | -2.01(-5.61%) |
Apr 22, 2002 | 35.92 | 35.93 | 35.21 | 35.82 | 856,000 | -0.19(-0.53%) |
Apr 19, 2002 | 36.79 | 37.42 | 35.93 | 36.01 | 698,100 | -0.78(-2.11%) |
Apr 18, 2002 | 37.16 | 37.29 | 36.36 | 36.79 | 908,700 | -0.40(-1.08%) |
Apr 17, 2002 | 36.85 | 38.06 | 36.84 | 37.19 | 1,259,100 | +0.56(+1.53%) |
Apr 16, 2002 | 35.74 | 36.91 | 35.74 | 36.63 | 1,248,500 | +1.57(+4.48%) |
Apr 15, 2002 | 34.57 | 35.60 | 34.54 | 35.06 | 1,136,900 | +0.52(+1.51%) |
Apr 12, 2002 | 34.13 | 34.55 | 33.58 | 34.54 | 496,800 | +0.80(+2.37%) |
Apr 11, 2002 | 33.89 | 34.64 | 33.74 | 33.74 | 531,000 | -0.54(-1.58%) |
Apr 10, 2002 | 34.61 | 34.95 | 33.77 | 34.28 | 990,400 | +0.12(+0.35%) |
Apr 09, 2002 | 35.79 | 36.24 | 33.89 | 34.16 | 805,900 | -1.58(-4.42%) |
Apr 08, 2002 | 34.75 | 35.75 | 33.32 | 35.74 | 1,120,800 | +0.72(+2.06%) |
Apr 05, 2002 | 35.33 | 35.95 | 34.79 | 35.02 | 755,300 | -0.43(-1.21%) |
Apr 04, 2002 | 34.38 | 35.45 | 33.88 | 35.45 | 1,517,100 | +0.66(+1.90%) |
Apr 03, 2002 | 36.01 | 36.40 | 34.35 | 34.79 | 1,564,900 | -1.21(-3.36%) |
Apr 02, 2002 | 37.00 | 37.12 | 35.85 | 36.00 | 560,500 | -1.23(-3.30%) |
Apr 01, 2002 | 36.25 | 37.84 | 35.64 | 37.23 | 683,300 | +0.73(+2.00%) |
Mar 29, 2002 | 36.25 | 36.98 | 36.14 | 36.50 | 863,700 | +0.00(+0.00%) |
Mar 28, 2002 | 36.25 | 36.98 | 36.14 | 36.50 | 863,700 | +0.90(+2.53%) |
Mar 27, 2002 | 36.17 | 36.38 | 35.60 | 35.60 | 632,800 | -0.58(-1.60%) |
Mar 26, 2002 | 35.48 | 36.55 | 35.33 | 36.18 | 847,100 | +0.60(+1.69%) |
Mar 25, 2002 | 36.84 | 37.02 | 35.50 | 35.58 | 651,100 | -1.11(-3.03%) |
Mar 22, 2002 | 37.03 | 37.37 | 36.50 | 36.69 | 547,600 | -0.38(-1.03%) |
Mar 21, 2002 | 36.71 | 37.24 | 36.06 | 37.07 | 1,254,700 | +0.42(+1.15%) |
Mar 20, 2002 | 36.70 | 37.50 | 36.57 | 36.65 | 767,700 | -0.85(-2.27%) |
Mar 19, 2002 | 37.42 | 38.34 | 37.12 | 37.50 | 631,300 | +0.28(+0.75%) |
Mar 18, 2002 | 36.16 | 38.14 | 36.10 | 37.22 | 1,090,000 | +1.13(+3.13%) |
Mar 15, 2002 | 36.24 | 36.56 | 35.47 | 36.09 | 921,900 | +0.21(+0.59%) |
Mar 14, 2002 | 36.49 | 36.70 | 35.53 | 35.88 | 918,500 | -0.67(-1.83%) |
Mar 13, 2002 | 36.93 | 37.04 | 35.63 | 36.55 | 1,520,000 | -0.62(-1.67%) |
Mar 12, 2002 | 37.52 | 37.88 | 37.06 | 37.17 | 814,700 | -1.33(-3.45%) |
Mar 11, 2002 | 38.70 | 39.12 | 36.86 | 38.50 | 1,220,800 | -0.50(-1.28%) |
Mar 08, 2002 | 38.11 | 39.72 | 38.10 | 39.00 | 1,254,100 | +1.01(+2.66%) |
Mar 07, 2002 | 37.60 | 38.50 | 37.07 | 37.99 | 1,761,400 | +0.69(+1.85%) |
Mar 06, 2002 | 36.35 | 37.40 | 35.55 | 37.30 | 1,840,600 | +0.97(+2.67%) |
Mar 05, 2002 | 34.94 | 36.50 | 34.70 | 36.33 | 1,448,900 | +1.39(+3.98%) |
Mar 04, 2002 | 33.30 | 35.45 | 33.23 | 34.94 | 1,487,000 | +1.74(+5.24%) |