Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 40.60 | 41.15 | 40.30 | 40.65 | 116,300 | -0.15(-0.37%) |
May 28, 2002 | 40.62 | 41.15 | 40.00 | 40.80 | 172,800 | +0.19(+0.47%) |
May 27, 2002 | 41.45 | 41.50 | 40.61 | 40.61 | 69,500 | +0.00(+0.00%) |
May 24, 2002 | 41.45 | 41.50 | 40.61 | 40.61 | 69,500 | -0.86(-2.07%) |
May 23, 2002 | 41.63 | 41.85 | 41.10 | 41.47 | 117,100 | -0.26(-0.62%) |
May 22, 2002 | 42.19 | 42.40 | 41.35 | 41.73 | 198,300 | -0.57(-1.35%) |
May 21, 2002 | 41.50 | 43.05 | 41.50 | 42.30 | 416,000 | +0.77(+1.85%) |
May 20, 2002 | 40.96 | 41.70 | 40.90 | 41.53 | 154,400 | +0.47(+1.14%) |
May 17, 2002 | 40.95 | 41.55 | 40.86 | 41.06 | 159,900 | +0.11(+0.27%) |
May 16, 2002 | 41.35 | 41.46 | 40.70 | 40.95 | 390,700 | -0.55(-1.33%) |
May 15, 2002 | 39.88 | 41.83 | 39.84 | 41.50 | 360,800 | +1.39(+3.47%) |
May 14, 2002 | 40.25 | 40.47 | 40.00 | 40.11 | 332,900 | +0.07(+0.17%) |
May 13, 2002 | 39.65 | 40.05 | 39.50 | 40.04 | 163,700 | +0.49(+1.24%) |
May 10, 2002 | 39.89 | 39.98 | 39.35 | 39.55 | 162,100 | -0.24(-0.60%) |
May 09, 2002 | 40.80 | 40.96 | 39.75 | 39.79 | 180,200 | -0.61(-1.51%) |
May 08, 2002 | 40.25 | 40.80 | 39.90 | 40.40 | 301,200 | +0.40(+1.00%) |
May 07, 2002 | 41.00 | 41.04 | 39.84 | 40.00 | 409,800 | +0.22(+0.55%) |
May 06, 2002 | 38.50 | 40.00 | 38.43 | 39.78 | 404,200 | +1.16(+3.00%) |
May 03, 2002 | 38.28 | 39.46 | 37.80 | 38.62 | 212,100 | +0.31(+0.81%) |
May 02, 2002 | 38.10 | 38.91 | 38.00 | 38.31 | 106,000 | +0.09(+0.24%) |
May 01, 2002 | 38.35 | 39.00 | 37.60 | 38.22 | 263,700 | -0.23(-0.60%) |
Apr 30, 2002 | 38.35 | 39.00 | 38.28 | 38.45 | 319,100 | -0.36(-0.93%) |
Apr 29, 2002 | 38.40 | 39.00 | 38.10 | 38.81 | 284,900 | +0.19(+0.49%) |
Apr 26, 2002 | 38.43 | 38.99 | 37.00 | 38.62 | 381,500 | -0.06(-0.16%) |
Apr 25, 2002 | 36.00 | 39.20 | 35.65 | 38.68 | 1,642,500 | -1.82(-4.49%) |
Apr 24, 2002 | 39.38 | 40.61 | 38.52 | 40.50 | 353,900 | +0.88(+2.22%) |
Apr 23, 2002 | 39.72 | 39.95 | 39.35 | 39.62 | 220,400 | -0.20(-0.50%) |
Apr 22, 2002 | 39.60 | 40.05 | 38.61 | 39.82 | 438,900 | -0.23(-0.57%) |
Apr 19, 2002 | 41.15 | 41.17 | 40.05 | 40.05 | 166,000 | -1.05(-2.55%) |
Apr 18, 2002 | 41.40 | 41.80 | 41.01 | 41.10 | 278,300 | -0.20(-0.48%) |
Apr 17, 2002 | 42.45 | 42.50 | 41.30 | 41.30 | 148,100 | -0.90(-2.13%) |
Apr 16, 2002 | 40.75 | 42.20 | 40.75 | 42.20 | 301,600 | +1.67(+4.12%) |
Apr 15, 2002 | 40.64 | 40.99 | 40.27 | 40.53 | 154,100 | -0.11(-0.27%) |
Apr 12, 2002 | 40.25 | 41.24 | 39.55 | 40.64 | 334,600 | +0.64(+1.60%) |
Apr 11, 2002 | 41.24 | 41.27 | 39.80 | 40.00 | 283,300 | -1.25(-3.03%) |
Apr 10, 2002 | 41.80 | 42.15 | 41.05 | 41.25 | 493,600 | -0.41(-0.98%) |
Apr 09, 2002 | 41.75 | 42.20 | 41.63 | 41.66 | 456,700 | -0.84(-1.98%) |
Apr 08, 2002 | 43.70 | 43.74 | 42.20 | 42.50 | 307,900 | -1.36(-3.10%) |
Apr 05, 2002 | 44.70 | 44.75 | 43.85 | 43.86 | 188,100 | -0.94(-2.10%) |
Apr 04, 2002 | 44.00 | 44.80 | 43.60 | 44.80 | 198,900 | +0.40(+0.90%) |
Apr 03, 2002 | 43.75 | 44.48 | 43.14 | 44.40 | 309,600 | -0.80(-1.77%) |
Apr 02, 2002 | 45.50 | 45.74 | 45.15 | 45.20 | 149,700 | -0.36(-0.79%) |
Apr 01, 2002 | 45.49 | 45.74 | 45.10 | 45.56 | 121,400 | +0.30(+0.66%) |
Mar 29, 2002 | 45.00 | 45.60 | 44.70 | 45.26 | 144,800 | +0.00(+0.00%) |
Mar 28, 2002 | 45.00 | 45.60 | 44.70 | 45.26 | 144,800 | +0.37(+0.82%) |
Mar 27, 2002 | 45.65 | 45.65 | 44.64 | 44.89 | 147,000 | -0.51(-1.12%) |
Mar 26, 2002 | 45.00 | 45.50 | 44.90 | 45.40 | 201,300 | +0.64(+1.43%) |
Mar 25, 2002 | 45.10 | 45.15 | 44.64 | 44.76 | 126,700 | -0.48(-1.06%) |
Mar 22, 2002 | 44.75 | 45.50 | 44.10 | 45.24 | 198,000 | +0.25(+0.56%) |
Mar 21, 2002 | 43.20 | 47.25 | 43.16 | 44.99 | 323,400 | +1.61(+3.71%) |
Mar 20, 2002 | 44.00 | 44.00 | 43.30 | 43.38 | 123,000 | -0.72(-1.63%) |
Mar 19, 2002 | 44.45 | 44.89 | 44.10 | 44.10 | 180,600 | +0.21(+0.48%) |
Mar 18, 2002 | 43.75 | 44.04 | 43.65 | 43.89 | 248,800 | +0.29(+0.67%) |
Mar 15, 2002 | 43.91 | 44.20 | 43.48 | 43.60 | 235,600 | -0.28(-0.64%) |
Mar 14, 2002 | 44.25 | 44.84 | 43.61 | 43.88 | 323,700 | -0.34(-0.77%) |
Mar 13, 2002 | 43.44 | 44.48 | 42.80 | 44.22 | 247,300 | +0.78(+1.80%) |
Mar 12, 2002 | 45.20 | 45.29 | 43.10 | 43.44 | 374,800 | -0.61(-1.38%) |
Mar 11, 2002 | 45.41 | 45.41 | 43.90 | 44.05 | 234,300 | -1.36(-2.99%) |
Mar 08, 2002 | 45.50 | 46.25 | 45.20 | 45.41 | 96,900 | +0.14(+0.31%) |
Mar 07, 2002 | 45.33 | 45.55 | 44.65 | 45.27 | 236,400 | +0.03(+0.07%) |
Mar 06, 2002 | 45.44 | 45.85 | 44.87 | 45.24 | 196,300 | -0.21(-0.46%) |
Mar 05, 2002 | 45.10 | 45.50 | 44.75 | 45.45 | 246,100 | +0.40(+0.89%) |
Mar 04, 2002 | 45.50 | 45.85 | 45.05 | 45.05 | 339,300 | -0.45(-0.99%) |