Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 73.25 | 74.50 | 73.25 | 73.75 | 10,840 | +0.25(+0.34%) |
May 28, 2002 | 75.00 | 75.00 | 73.50 | 73.50 | 5,220 | -1.50(-2.00%) |
May 27, 2002 | 75.50 | 75.50 | 75.00 | 75.00 | 180 | +0.00(+0.00%) |
May 24, 2002 | 75.50 | 75.50 | 75.00 | 75.00 | 180 | -0.50(-0.66%) |
May 23, 2002 | 74.25 | 75.50 | 74.00 | 75.50 | 39,980 | +1.50(+2.03%) |
May 22, 2002 | 73.00 | 75.40 | 72.75 | 74.00 | 21,920 | +1.45(+2.00%) |
May 21, 2002 | 73.00 | 73.50 | 72.50 | 72.55 | 8,320 | -0.45(-0.62%) |
May 20, 2002 | 73.70 | 73.70 | 72.75 | 73.00 | 4,140 | -0.20(-0.27%) |
May 17, 2002 | 73.00 | 73.50 | 72.80 | 73.20 | 3,860 | +0.45(+0.62%) |
May 16, 2002 | 73.25 | 73.25 | 72.50 | 72.75 | 5,880 | +0.00(+0.00%) |
May 15, 2002 | 73.00 | 73.50 | 72.50 | 72.75 | 5,980 | -0.30(-0.41%) |
May 14, 2002 | 70.00 | 74.00 | 69.95 | 73.05 | 35,860 | +3.25(+4.66%) |
May 13, 2002 | 68.00 | 70.00 | 68.00 | 69.80 | 24,740 | +2.05(+3.03%) |
May 10, 2002 | 67.50 | 68.50 | 67.00 | 67.75 | 33,220 | +0.25(+0.37%) |
May 09, 2002 | 66.85 | 67.50 | 66.55 | 67.50 | 43,980 | +0.75(+1.12%) |
May 08, 2002 | 67.95 | 68.00 | 66.50 | 66.75 | 47,340 | -1.25(-1.84%) |
May 07, 2002 | 68.00 | 68.00 | 67.50 | 68.00 | 4,980 | +0.00(+0.00%) |
May 06, 2002 | 68.15 | 68.25 | 67.70 | 68.00 | 27,740 | -0.25(-0.37%) |
May 03, 2002 | 68.00 | 68.25 | 67.75 | 68.25 | 12,600 | -0.10(-0.15%) |
May 02, 2002 | 68.25 | 68.65 | 68.20 | 68.35 | 10,920 | +0.10(+0.15%) |
May 01, 2002 | 68.25 | 68.65 | 65.50 | 68.25 | 7,600 | -0.50(-0.73%) |
Apr 30, 2002 | 68.50 | 68.75 | 68.50 | 68.75 | 23,120 | +0.25(+0.36%) |
Apr 29, 2002 | 68.60 | 68.60 | 68.20 | 68.50 | 16,780 | -0.10(-0.15%) |
Apr 26, 2002 | 69.00 | 69.25 | 68.60 | 68.60 | 3,600 | -0.60(-0.87%) |
Apr 25, 2002 | 69.20 | 69.20 | 68.85 | 69.20 | 12,560 | +0.00(+0.00%) |
Apr 24, 2002 | 69.25 | 69.25 | 67.50 | 69.20 | 171,800 | +0.45(+0.65%) |
Apr 23, 2002 | 68.75 | 69.15 | 68.25 | 68.75 | 4,980 | -0.50(-0.72%) |
Apr 22, 2002 | 69.70 | 69.70 | 68.75 | 69.25 | 12,140 | -0.25(-0.36%) |
Apr 19, 2002 | 69.50 | 69.85 | 69.45 | 69.50 | 15,060 | +0.25(+0.36%) |
Apr 18, 2002 | 69.95 | 69.95 | 69.25 | 69.25 | 1,362,000 | -0.55(-0.79%) |
Apr 17, 2002 | 69.70 | 70.00 | 69.60 | 69.80 | 14,080 | -0.15(-0.21%) |
Apr 16, 2002 | 70.70 | 70.70 | 69.90 | 69.95 | 22,800 | -0.80(-1.13%) |
Apr 15, 2002 | 71.00 | 71.00 | 70.50 | 70.75 | 1,592,000 | +0.05(+0.07%) |
Apr 12, 2002 | 71.00 | 71.00 | 70.25 | 70.70 | 8,960 | -0.30(-0.42%) |
Apr 11, 2002 | 71.45 | 71.45 | 71.00 | 71.00 | 21,180 | -0.45(-0.63%) |
Apr 10, 2002 | 71.50 | 71.50 | 71.05 | 71.45 | 18,040 | +0.20(+0.28%) |
Apr 09, 2002 | 71.20 | 71.45 | 71.00 | 71.25 | 1,560 | -0.15(-0.21%) |
Apr 08, 2002 | 71.70 | 72.00 | 71.00 | 71.40 | 24,200 | -0.35(-0.49%) |
Apr 05, 2002 | 71.75 | 72.25 | 71.70 | 71.75 | 17,820 | +0.15(+0.21%) |
Apr 04, 2002 | 72.45 | 72.45 | 71.30 | 71.60 | 1,280 | -0.85(-1.17%) |
Apr 03, 2002 | 72.90 | 72.90 | 72.40 | 72.45 | 11,020 | -0.45(-0.62%) |
Apr 02, 2002 | 73.00 | 73.00 | 72.00 | 72.90 | 8,340 | -0.10(-0.14%) |
Apr 01, 2002 | 73.00 | 73.45 | 72.80 | 73.00 | 7,380 | -0.75(-1.02%) |
Mar 29, 2002 | 73.65 | 73.75 | 73.05 | 73.75 | 8,920 | +0.00(+0.00%) |
Mar 28, 2002 | 73.65 | 73.75 | 73.05 | 73.75 | 8,920 | +0.40(+0.55%) |
Mar 27, 2002 | 73.50 | 73.75 | 73.30 | 73.35 | 7,180 | -0.10(-0.14%) |
Mar 26, 2002 | 73.55 | 73.65 | 73.00 | 73.45 | 14,400 | -0.10(-0.14%) |
Mar 25, 2002 | 74.20 | 74.20 | 73.50 | 73.55 | 10,500 | -0.65(-0.88%) |
Mar 22, 2002 | 74.00 | 74.25 | 73.50 | 74.20 | 1,050,000 | -0.05(-0.07%) |
Mar 21, 2002 | 74.20 | 74.25 | 73.50 | 74.25 | 22,240 | +0.05(+0.07%) |
Mar 20, 2002 | 74.00 | 74.50 | 73.90 | 74.20 | 16,820 | -0.05(-0.07%) |
Mar 19, 2002 | 74.70 | 74.70 | 73.75 | 74.25 | 20,200 | -0.30(-0.40%) |
Mar 18, 2002 | 74.95 | 74.95 | 74.50 | 74.55 | 5,820 | -0.70(-0.93%) |
Mar 15, 2002 | 76.00 | 76.00 | 75.05 | 75.25 | 440 | -1.25(-1.63%) |
Mar 14, 2002 | 77.25 | 77.40 | 76.25 | 76.50 | 3,060 | -0.85(-1.10%) |
Mar 13, 2002 | 77.00 | 77.45 | 76.90 | 77.35 | 3,600 | -0.05(-0.06%) |
Mar 12, 2002 | 78.00 | 78.25 | 77.35 | 77.40 | 5,960 | -1.10(-1.40%) |
Mar 11, 2002 | 77.50 | 78.50 | 77.25 | 78.50 | 6,540 | +2.25(+2.95%) |
Mar 08, 2002 | 75.50 | 76.75 | 75.50 | 76.25 | 5,800 | +1.00(+1.33%) |
Mar 07, 2002 | 75.00 | 75.50 | 75.00 | 75.25 | 4,800 | +0.30(+0.40%) |
Mar 06, 2002 | 74.45 | 75.00 | 74.05 | 74.95 | 7,760 | +0.70(+0.94%) |
Mar 05, 2002 | 74.00 | 74.25 | 73.75 | 74.25 | 3,540 | +0.25(+0.34%) |
Mar 04, 2002 | 72.25 | 74.45 | 72.25 | 74.00 | 2,780 | +1.55(+2.14%) |