Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 68.31 | 68.84 | 68.02 | 68.71 | 13,498 | +1.92(+2.87%) |
May 28, 2002 | 66.79 | 66.79 | 65.13 | 66.79 | 21,127 | +0.00(+0.00%) |
May 27, 2002 | 66.66 | 66.79 | 66.66 | 66.79 | 13,791 | +0.00(+0.00%) |
May 24, 2002 | 66.66 | 66.79 | 66.66 | 66.79 | 13,791 | +0.55(+0.82%) |
May 23, 2002 | 66.13 | 67.46 | 66.12 | 66.25 | 7,922 | -0.28(-0.42%) |
May 22, 2002 | 65.79 | 67.73 | 65.79 | 66.53 | 12,764 | -0.88(-1.30%) |
May 21, 2002 | 66.79 | 67.44 | 66.12 | 67.41 | 29,637 | +0.66(+0.99%) |
May 20, 2002 | 66.53 | 67.45 | 66.53 | 66.75 | 3,814 | -0.63(-0.93%) |
May 17, 2002 | 67.37 | 67.37 | 66.86 | 67.37 | 3,521 | +0.00(+0.00%) |
May 16, 2002 | 67.75 | 67.75 | 66.15 | 67.37 | 6,895 | -0.27(-0.40%) |
May 15, 2002 | 65.61 | 67.65 | 65.61 | 67.64 | 5,722 | +0.52(+0.77%) |
May 14, 2002 | 66.79 | 67.48 | 66.11 | 67.13 | 6,895 | +0.70(+1.05%) |
May 13, 2002 | 67.13 | 67.13 | 65.96 | 66.43 | 5,281 | -0.64(-0.95%) |
May 10, 2002 | 66.49 | 67.13 | 66.49 | 67.07 | 4,548 | +0.10(+0.15%) |
May 09, 2002 | 66.79 | 67.47 | 66.16 | 66.96 | 5,135 | +0.80(+1.22%) |
May 08, 2002 | 67.61 | 67.68 | 66.11 | 66.16 | 5,722 | -1.52(-2.25%) |
May 07, 2002 | 65.77 | 68.67 | 65.77 | 67.68 | 13,058 | +0.14(+0.20%) |
May 06, 2002 | 66.12 | 68.02 | 66.12 | 67.54 | 9,390 | +0.10(+0.14%) |
May 03, 2002 | 67.46 | 67.94 | 66.39 | 67.45 | 7,336 | -0.03(-0.04%) |
May 02, 2002 | 66.79 | 67.48 | 66.37 | 67.48 | 9,536 | +0.00(+0.00%) |
May 01, 2002 | 66.56 | 67.71 | 66.56 | 67.47 | 11,444 | -0.27(-0.40%) |
Apr 30, 2002 | 65.19 | 67.75 | 65.19 | 67.75 | 12,031 | +1.02(+1.53%) |
Apr 29, 2002 | 64.49 | 66.83 | 64.49 | 66.73 | 6,749 | -0.10(-0.14%) |
Apr 26, 2002 | 64.42 | 67.13 | 64.42 | 66.82 | 11,737 | +0.13(+0.19%) |
Apr 25, 2002 | 65.43 | 66.79 | 65.43 | 66.69 | 17,166 | +0.20(+0.31%) |
Apr 24, 2002 | 65.39 | 66.79 | 62.71 | 66.49 | 32,865 | +1.14(+1.74%) |
Apr 23, 2002 | 64.44 | 65.36 | 63.73 | 65.35 | 8,803 | +1.79(+2.82%) |
Apr 22, 2002 | 63.39 | 63.56 | 62.04 | 63.56 | 4,108 | -0.50(-0.79%) |
Apr 19, 2002 | 65.04 | 65.04 | 63.40 | 64.06 | 10,123 | -0.04(-0.07%) |
Apr 18, 2002 | 64.95 | 66.11 | 63.91 | 64.10 | 27,436 | -1.19(-1.83%) |
Apr 17, 2002 | 65.10 | 66.45 | 65.10 | 65.29 | 21,421 | -1.40(-2.10%) |
Apr 16, 2002 | 66.04 | 67.00 | 64.97 | 66.69 | 6,455 | +0.71(+1.07%) |
Apr 15, 2002 | 63.42 | 66.08 | 63.42 | 65.98 | 9,976 | +1.17(+1.80%) |
Apr 12, 2002 | 63.42 | 65.06 | 62.73 | 64.82 | 14,965 | +0.74(+1.15%) |
Apr 11, 2002 | 62.27 | 64.10 | 62.27 | 64.08 | 17,899 | +1.07(+1.70%) |
Apr 10, 2002 | 63.39 | 63.86 | 62.87 | 63.01 | 35,653 | -0.14(-0.23%) |
Apr 09, 2002 | 62.62 | 63.17 | 62.26 | 63.15 | 7,482 | -0.13(-0.20%) |
Apr 08, 2002 | 62.60 | 63.39 | 62.60 | 63.28 | 4,695 | -0.10(-0.16%) |
Apr 05, 2002 | 63.39 | 63.39 | 62.85 | 63.39 | 5,868 | +0.00(+0.00%) |
Apr 04, 2002 | 62.94 | 63.39 | 62.72 | 63.39 | 6,895 | +0.35(+0.56%) |
Apr 03, 2002 | 62.98 | 63.71 | 62.95 | 63.03 | 16,726 | -0.68(-1.07%) |
Apr 02, 2002 | 64.00 | 64.00 | 63.05 | 63.71 | 12,764 | -0.01(-0.02%) |
Apr 01, 2002 | 64.08 | 64.56 | 63.39 | 63.73 | 26,703 | -0.68(-1.06%) |
Mar 29, 2002 | 63.39 | 64.74 | 62.90 | 64.41 | 13,351 | +0.00(+0.00%) |
Mar 28, 2002 | 63.39 | 64.74 | 62.90 | 64.41 | 13,351 | +1.02(+1.60%) |
Mar 27, 2002 | 63.75 | 64.41 | 62.76 | 63.39 | 15,405 | -1.01(-1.57%) |
Mar 26, 2002 | 64.40 | 64.41 | 63.15 | 64.40 | 7,629 | +0.28(+0.44%) |
Mar 25, 2002 | 62.99 | 64.86 | 62.99 | 64.12 | 11,884 | -0.42(-0.65%) |
Mar 22, 2002 | 63.98 | 64.88 | 63.56 | 64.54 | 14,672 | +0.03(+0.05%) |
Mar 21, 2002 | 62.09 | 64.60 | 62.09 | 64.51 | 12,471 | +1.66(+2.64%) |
Mar 20, 2002 | 62.71 | 63.73 | 62.06 | 62.85 | 14,378 | -0.53(-0.84%) |
Mar 19, 2002 | 62.19 | 63.56 | 62.13 | 63.39 | 7,042 | +0.85(+1.35%) |
Mar 18, 2002 | 63.69 | 63.69 | 62.38 | 62.54 | 6,749 | -0.93(-1.46%) |
Mar 15, 2002 | 62.32 | 63.54 | 62.09 | 63.47 | 13,058 | +1.30(+2.09%) |
Mar 14, 2002 | 62.02 | 62.51 | 60.91 | 62.17 | 23,475 | -0.13(-0.21%) |
Mar 13, 2002 | 61.34 | 62.30 | 61.34 | 62.30 | 7,336 | +0.61(+0.99%) |
Mar 12, 2002 | 61.34 | 61.68 | 60.68 | 61.68 | 4,695 | +0.09(+0.14%) |
Mar 11, 2002 | 61.48 | 62.19 | 60.80 | 61.59 | 11,150 | +0.03(+0.06%) |
Mar 08, 2002 | 62.30 | 62.30 | 61.51 | 61.56 | 11,004 | -0.49(-0.79%) |
Mar 07, 2002 | 61.36 | 62.53 | 60.40 | 62.05 | 46,363 | +0.71(+1.15%) |
Mar 06, 2002 | 60.45 | 62.02 | 60.45 | 61.34 | 14,672 | +0.59(+0.96%) |
Mar 05, 2002 | 60.40 | 61.27 | 60.40 | 60.76 | 7,922 | -0.25(-0.40%) |
Mar 04, 2002 | 61.09 | 61.34 | 60.59 | 61.00 | 13,204 | -0.24(-0.39%) |