Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 45.37 | 45.37 | 44.64 | 45.00 | 119,600 | +0.10(+0.22%) |
May 28, 2002 | 44.25 | 45.11 | 44.25 | 44.90 | 20,400 | +0.59(+1.33%) |
May 27, 2002 | 44.35 | 44.68 | 44.09 | 44.31 | 33,600 | +0.00(+0.00%) |
May 24, 2002 | 44.35 | 44.68 | 44.09 | 44.31 | 33,600 | -0.81(-1.79%) |
May 23, 2002 | 44.55 | 45.25 | 44.55 | 45.12 | 45,200 | +0.43(+0.96%) |
May 22, 2002 | 44.79 | 44.83 | 44.37 | 44.69 | 15,900 | +0.45(+1.02%) |
May 21, 2002 | 44.41 | 44.51 | 43.98 | 44.24 | 24,200 | -0.15(-0.34%) |
May 20, 2002 | 44.76 | 44.76 | 44.17 | 44.39 | 43,100 | -0.04(-0.09%) |
May 17, 2002 | 44.68 | 44.70 | 44.04 | 44.43 | 34,900 | +0.03(+0.07%) |
May 16, 2002 | 44.58 | 44.75 | 44.10 | 44.40 | 53,000 | +0.27(+0.61%) |
May 15, 2002 | 43.69 | 44.15 | 43.61 | 44.13 | 28,900 | +0.79(+1.82%) |
May 14, 2002 | 43.08 | 43.62 | 42.95 | 43.34 | 46,500 | -0.56(-1.28%) |
May 13, 2002 | 43.84 | 44.18 | 43.65 | 43.90 | 13,700 | +0.47(+1.08%) |
May 10, 2002 | 44.07 | 44.07 | 43.21 | 43.43 | 22,900 | -0.22(-0.50%) |
May 09, 2002 | 43.67 | 43.80 | 43.27 | 43.65 | 31,800 | -0.20(-0.46%) |
May 08, 2002 | 43.87 | 44.20 | 43.55 | 43.85 | 28,000 | -0.10(-0.23%) |
May 07, 2002 | 43.81 | 44.34 | 43.68 | 43.95 | 25,700 | +0.45(+1.03%) |
May 06, 2002 | 43.50 | 43.93 | 43.42 | 43.50 | 20,500 | -0.85(-1.91%) |
May 03, 2002 | 43.64 | 44.35 | 43.42 | 44.35 | 37,200 | +1.27(+2.95%) |
May 02, 2002 | 43.35 | 43.80 | 43.00 | 43.08 | 242,000 | -0.58(-1.33%) |
May 01, 2002 | 43.50 | 43.66 | 42.86 | 43.66 | 21,200 | +0.46(+1.06%) |
Apr 30, 2002 | 43.22 | 43.40 | 42.80 | 43.20 | 29,600 | +0.64(+1.50%) |
Apr 29, 2002 | 42.65 | 42.98 | 42.56 | 42.56 | 82,700 | +0.51(+1.21%) |
Apr 26, 2002 | 41.64 | 43.00 | 41.54 | 42.05 | 45,600 | +0.55(+1.33%) |
Apr 25, 2002 | 41.90 | 41.93 | 41.37 | 41.50 | 83,200 | -0.65(-1.54%) |
Apr 24, 2002 | 42.90 | 43.00 | 42.15 | 42.15 | 100,300 | -0.57(-1.33%) |
Apr 23, 2002 | 42.88 | 43.25 | 42.62 | 42.72 | 79,300 | +0.13(+0.31%) |
Apr 22, 2002 | 42.30 | 42.69 | 42.20 | 42.59 | 59,400 | +0.19(+0.45%) |
Apr 19, 2002 | 42.27 | 42.64 | 42.14 | 42.40 | 126,400 | -0.70(-1.62%) |
Apr 18, 2002 | 42.95 | 43.37 | 42.90 | 43.10 | 186,700 | +0.18(+0.42%) |
Apr 17, 2002 | 43.00 | 43.07 | 42.70 | 42.92 | 120,600 | -0.13(-0.30%) |
Apr 16, 2002 | 43.00 | 43.22 | 42.96 | 43.05 | 222,600 | +0.33(+0.77%) |
Apr 15, 2002 | 42.45 | 42.74 | 42.18 | 42.72 | 223,600 | +0.07(+0.16%) |
Apr 12, 2002 | 42.63 | 42.90 | 42.26 | 42.65 | 55,800 | +0.12(+0.28%) |
Apr 11, 2002 | 43.05 | 43.05 | 42.30 | 42.53 | 159,900 | -2.28(-5.09%) |
Apr 10, 2002 | 44.60 | 45.15 | 44.60 | 44.81 | 177,400 | +0.03(+0.07%) |
Apr 09, 2002 | 44.80 | 44.88 | 44.45 | 44.78 | 89,200 | -0.67(-1.47%) |
Apr 08, 2002 | 45.65 | 45.80 | 45.35 | 45.45 | 88,900 | -0.60(-1.30%) |
Apr 05, 2002 | 46.20 | 46.25 | 45.90 | 46.05 | 37,800 | -0.68(-1.46%) |
Apr 04, 2002 | 46.66 | 47.02 | 46.60 | 46.73 | 74,000 | -0.22(-0.47%) |
Apr 03, 2002 | 46.94 | 47.18 | 46.66 | 46.95 | 89,900 | +0.51(+1.10%) |
Apr 02, 2002 | 46.94 | 47.19 | 46.26 | 46.44 | 71,500 | -0.28(-0.60%) |
Apr 01, 2002 | 46.98 | 47.25 | 46.51 | 46.72 | 29,600 | -0.21(-0.45%) |
Mar 29, 2002 | 46.70 | 46.96 | 46.53 | 46.93 | 29,500 | +0.00(+0.00%) |
Mar 28, 2002 | 46.70 | 46.96 | 46.53 | 46.93 | 29,500 | +0.47(+1.01%) |
Mar 27, 2002 | 46.27 | 46.70 | 46.11 | 46.46 | 40,000 | -0.13(-0.28%) |
Mar 26, 2002 | 46.52 | 46.87 | 46.35 | 46.59 | 61,300 | +0.15(+0.33%) |
Mar 25, 2002 | 46.39 | 46.91 | 46.35 | 46.44 | 57,000 | -0.12(-0.26%) |
Mar 22, 2002 | 46.75 | 46.84 | 46.49 | 46.56 | 22,600 | -0.06(-0.13%) |
Mar 21, 2002 | 46.40 | 46.78 | 45.90 | 46.62 | 43,000 | +0.48(+1.04%) |
Mar 20, 2002 | 46.13 | 46.50 | 45.91 | 46.14 | 55,000 | -0.19(-0.41%) |
Mar 19, 2002 | 46.36 | 46.45 | 45.90 | 46.33 | 74,600 | -0.65(-1.38%) |
Mar 18, 2002 | 46.50 | 47.05 | 46.40 | 46.98 | 53,800 | -0.23(-0.49%) |
Mar 15, 2002 | 46.80 | 47.30 | 46.80 | 47.21 | 24,900 | +0.27(+0.58%) |
Mar 14, 2002 | 46.46 | 47.00 | 46.46 | 46.94 | 68,900 | +0.39(+0.84%) |
Mar 13, 2002 | 46.64 | 46.90 | 46.53 | 46.55 | 51,200 | -0.69(-1.46%) |
Mar 12, 2002 | 46.64 | 47.30 | 46.64 | 47.24 | 88,000 | +1.03(+2.23%) |
Mar 11, 2002 | 46.40 | 46.48 | 46.07 | 46.21 | 147,800 | -0.29(-0.62%) |
Mar 08, 2002 | 46.57 | 46.80 | 46.40 | 46.50 | 101,400 | +0.05(+0.11%) |
Mar 07, 2002 | 46.30 | 46.55 | 45.94 | 46.45 | 80,700 | +0.78(+1.71%) |
Mar 06, 2002 | 45.23 | 45.96 | 45.23 | 45.67 | 51,200 | +0.38(+0.84%) |
Mar 05, 2002 | 45.02 | 45.30 | 44.86 | 45.29 | 44,400 | +0.15(+0.33%) |
Mar 04, 2002 | 44.25 | 45.14 | 44.24 | 45.14 | 61,400 | +0.89(+2.01%) |