Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 35.47 | 35.70 | 34.60 | 34.60 | 29,400 | -1.40(-3.89%) |
May 28, 2002 | 36.00 | 36.14 | 35.85 | 36.00 | 21,600 | -0.10(-0.28%) |
May 27, 2002 | 36.57 | 36.59 | 36.10 | 36.10 | 16,900 | +0.00(+0.00%) |
May 24, 2002 | 36.57 | 36.59 | 36.10 | 36.10 | 16,400 | -0.35(-0.96%) |
May 23, 2002 | 36.50 | 36.60 | 35.85 | 36.45 | 33,700 | -0.05(-0.14%) |
May 22, 2002 | 36.80 | 36.80 | 36.40 | 36.50 | 53,300 | -0.08(-0.22%) |
May 21, 2002 | 37.07 | 37.07 | 36.10 | 36.58 | 68,600 | -0.47(-1.27%) |
May 20, 2002 | 37.20 | 37.38 | 37.00 | 37.05 | 22,700 | -0.05(-0.13%) |
May 17, 2002 | 36.82 | 37.40 | 36.72 | 37.10 | 28,600 | +0.38(+1.03%) |
May 16, 2002 | 37.48 | 37.50 | 36.71 | 36.72 | 42,500 | -0.96(-2.55%) |
May 15, 2002 | 38.40 | 38.41 | 37.30 | 37.68 | 35,900 | -0.62(-1.62%) |
May 14, 2002 | 37.05 | 38.30 | 36.87 | 38.30 | 26,200 | +1.12(+3.01%) |
May 13, 2002 | 37.80 | 38.09 | 37.10 | 37.18 | 17,900 | -0.47(-1.25%) |
May 10, 2002 | 38.85 | 39.00 | 37.50 | 37.65 | 20,500 | -1.27(-3.26%) |
May 09, 2002 | 39.00 | 39.22 | 38.75 | 38.92 | 25,700 | -0.08(-0.21%) |
May 08, 2002 | 39.30 | 39.30 | 37.80 | 39.00 | 44,100 | -0.40(-1.02%) |
May 07, 2002 | 39.85 | 39.85 | 39.40 | 39.40 | 28,200 | -0.35(-0.88%) |
May 06, 2002 | 40.00 | 40.00 | 39.28 | 39.75 | 17,200 | -0.25(-0.62%) |
May 03, 2002 | 39.25 | 40.00 | 39.00 | 40.00 | 48,000 | +0.62(+1.57%) |
May 02, 2002 | 39.00 | 39.50 | 38.94 | 39.38 | 36,400 | +0.22(+0.56%) |
May 01, 2002 | 39.10 | 39.42 | 38.80 | 39.16 | 56,500 | +0.06(+0.15%) |
Apr 30, 2002 | 38.82 | 39.10 | 38.55 | 39.10 | 49,200 | +0.25(+0.64%) |
Apr 29, 2002 | 38.55 | 39.67 | 38.54 | 38.85 | 50,400 | +0.30(+0.78%) |
Apr 26, 2002 | 37.80 | 38.85 | 37.80 | 38.55 | 219,800 | +1.15(+3.07%) |
Apr 25, 2002 | 36.75 | 37.45 | 36.67 | 37.40 | 29,000 | +0.85(+2.33%) |
Apr 24, 2002 | 35.35 | 36.55 | 35.35 | 36.55 | 51,900 | +1.60(+4.58%) |
Apr 23, 2002 | 34.78 | 35.43 | 34.76 | 34.95 | 216,000 | +0.17(+0.49%) |
Apr 22, 2002 | 34.80 | 34.80 | 34.45 | 34.78 | 34,100 | +0.03(+0.09%) |
Apr 19, 2002 | 34.40 | 34.75 | 34.40 | 34.75 | 15,100 | +0.30(+0.87%) |
Apr 18, 2002 | 35.65 | 35.75 | 34.30 | 34.45 | 16,700 | -1.12(-3.15%) |
Apr 17, 2002 | 36.55 | 36.70 | 35.57 | 35.57 | 18,800 | -1.08(-2.95%) |
Apr 16, 2002 | 35.51 | 36.65 | 35.15 | 36.65 | 30,000 | +1.34(+3.79%) |
Apr 15, 2002 | 34.90 | 35.42 | 34.73 | 35.31 | 34,500 | +0.31(+0.89%) |
Apr 12, 2002 | 35.40 | 35.40 | 34.59 | 35.00 | 75,400 | -0.03(-0.09%) |
Apr 11, 2002 | 36.75 | 36.75 | 35.03 | 35.03 | 25,400 | -1.62(-4.42%) |
Apr 10, 2002 | 36.75 | 36.75 | 36.51 | 36.65 | 19,600 | -0.04(-0.11%) |
Apr 09, 2002 | 36.75 | 36.75 | 36.35 | 36.69 | 15,900 | -0.06(-0.16%) |
Apr 08, 2002 | 36.95 | 36.95 | 36.58 | 36.75 | 75,900 | -0.10(-0.27%) |
Apr 05, 2002 | 37.89 | 37.89 | 36.75 | 36.85 | 26,900 | -1.04(-2.74%) |
Apr 04, 2002 | 38.45 | 38.60 | 37.84 | 37.89 | 41,000 | -0.56(-1.46%) |
Apr 03, 2002 | 39.85 | 39.85 | 38.45 | 38.45 | 37,400 | -1.35(-3.39%) |
Apr 02, 2002 | 38.75 | 40.00 | 38.70 | 39.80 | 20,000 | +1.15(+2.98%) |
Apr 01, 2002 | 38.52 | 38.90 | 38.45 | 38.65 | 17,900 | +0.13(+0.34%) |
Mar 29, 2002 | 38.70 | 38.87 | 38.52 | 38.52 | 22,800 | +0.00(+0.00%) |
Mar 28, 2002 | 38.70 | 38.87 | 38.52 | 38.52 | 22,800 | -0.18(-0.47%) |
Mar 27, 2002 | 38.80 | 39.00 | 38.50 | 38.70 | 17,900 | -0.15(-0.39%) |
Mar 26, 2002 | 37.97 | 38.85 | 37.97 | 38.85 | 18,200 | +1.13(+3.00%) |
Mar 25, 2002 | 38.79 | 38.81 | 37.20 | 37.72 | 69,600 | -1.08(-2.78%) |
Mar 22, 2002 | 38.66 | 40.10 | 38.66 | 38.80 | 25,800 | +0.04(+0.10%) |
Mar 21, 2002 | 37.43 | 38.79 | 37.43 | 38.76 | 27,100 | +1.27(+3.39%) |
Mar 20, 2002 | 37.01 | 37.50 | 36.95 | 37.49 | 20,300 | +0.58(+1.57%) |
Mar 19, 2002 | 36.40 | 36.91 | 36.25 | 36.91 | 23,400 | +0.40(+1.10%) |
Mar 18, 2002 | 37.20 | 37.22 | 36.33 | 36.51 | 11,800 | -0.47(-1.27%) |
Mar 15, 2002 | 35.90 | 37.20 | 35.85 | 36.98 | 28,000 | +0.68(+1.87%) |
Mar 14, 2002 | 35.40 | 36.30 | 35.35 | 36.30 | 11,500 | +1.00(+2.83%) |
Mar 13, 2002 | 35.90 | 35.90 | 35.20 | 35.30 | 2,800 | -0.75(-2.08%) |
Mar 12, 2002 | 36.00 | 36.09 | 35.83 | 36.05 | 12,800 | +0.15(+0.42%) |
Mar 11, 2002 | 35.89 | 35.95 | 35.18 | 35.90 | 13,700 | +0.05(+0.14%) |
Mar 08, 2002 | 35.85 | 35.99 | 35.79 | 35.85 | 7,300 | -0.10(-0.28%) |
Mar 07, 2002 | 35.15 | 35.98 | 35.15 | 35.95 | 20,000 | +0.65(+1.84%) |
Mar 06, 2002 | 35.21 | 35.36 | 34.80 | 35.30 | 41,400 | -0.01(-0.03%) |
Mar 05, 2002 | 35.80 | 35.97 | 34.98 | 35.31 | 30,100 | -0.40(-1.12%) |
Mar 04, 2002 | 34.85 | 36.50 | 34.85 | 35.71 | 25,300 | +1.06(+3.06%) |