Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 34.46 | 35.61 | 33.95 | 33.96 | 93,900 | -2.26(-6.24%) |
May 28, 2002 | 34.20 | 36.27 | 33.82 | 36.22 | 97,200 | +1.99(+5.81%) |
May 27, 2002 | 36.05 | 36.54 | 34.09 | 34.23 | 266,100 | +0.00(+0.00%) |
May 24, 2002 | 36.05 | 36.54 | 34.09 | 34.23 | 265,500 | -1.76(-4.89%) |
May 23, 2002 | 37.00 | 37.27 | 35.70 | 35.99 | 150,000 | -0.91(-2.47%) |
May 22, 2002 | 37.75 | 38.87 | 36.76 | 36.90 | 161,500 | -0.39(-1.05%) |
May 21, 2002 | 39.60 | 40.00 | 36.76 | 37.29 | 106,500 | -2.01(-5.12%) |
May 20, 2002 | 39.70 | 39.70 | 39.10 | 39.30 | 34,200 | -0.77(-1.92%) |
May 17, 2002 | 39.80 | 40.21 | 39.60 | 40.07 | 60,000 | +0.57(+1.44%) |
May 16, 2002 | 39.29 | 39.75 | 38.75 | 39.50 | 71,300 | +0.53(+1.36%) |
May 15, 2002 | 39.53 | 40.81 | 38.50 | 38.97 | 105,100 | -1.23(-3.06%) |
May 14, 2002 | 37.80 | 39.97 | 37.80 | 40.20 | 99,700 | +2.55(+6.77%) |
May 13, 2002 | 37.41 | 38.00 | 36.80 | 37.65 | 150,200 | +0.16(+0.43%) |
May 10, 2002 | 37.07 | 38.30 | 36.01 | 37.49 | 162,500 | +1.49(+4.14%) |
May 09, 2002 | 38.39 | 38.39 | 35.65 | 36.00 | 123,900 | -2.00(-5.26%) |
May 08, 2002 | 38.01 | 38.98 | 37.00 | 38.00 | 104,100 | +0.04(+0.11%) |
May 07, 2002 | 38.35 | 39.25 | 37.02 | 37.96 | 115,600 | +0.55(+1.47%) |
May 06, 2002 | 40.20 | 40.39 | 37.30 | 37.41 | 110,300 | -2.89(-7.17%) |
May 03, 2002 | 39.83 | 40.30 | 39.34 | 40.30 | 32,000 | +1.05(+2.68%) |
May 02, 2002 | 39.82 | 39.82 | 38.80 | 39.25 | 75,000 | -0.77(-1.92%) |
May 01, 2002 | 40.45 | 40.90 | 39.26 | 40.02 | 112,000 | -0.65(-1.60%) |
Apr 30, 2002 | 38.00 | 40.90 | 37.50 | 40.67 | 110,200 | +2.58(+6.77%) |
Apr 29, 2002 | 40.01 | 40.59 | 36.70 | 38.09 | 145,600 | -1.91(-4.78%) |
Apr 26, 2002 | 40.51 | 41.02 | 40.00 | 40.00 | 86,200 | -0.96(-2.34%) |
Apr 25, 2002 | 41.50 | 41.50 | 40.55 | 40.96 | 56,600 | -0.24(-0.58%) |
Apr 24, 2002 | 41.14 | 41.80 | 41.00 | 41.20 | 185,200 | +0.17(+0.41%) |
Apr 23, 2002 | 42.77 | 43.49 | 40.88 | 41.03 | 94,100 | -1.88(-4.38%) |
Apr 22, 2002 | 44.29 | 44.30 | 42.75 | 42.91 | 69,100 | -1.09(-2.48%) |
Apr 19, 2002 | 45.38 | 45.50 | 43.54 | 44.00 | 103,600 | -0.92(-2.05%) |
Apr 18, 2002 | 44.62 | 45.48 | 43.80 | 44.92 | 91,800 | +0.42(+0.94%) |
Apr 17, 2002 | 43.65 | 45.15 | 43.50 | 44.50 | 129,900 | +1.26(+2.91%) |
Apr 16, 2002 | 43.75 | 43.75 | 42.75 | 43.24 | 127,300 | +0.24(+0.56%) |
Apr 15, 2002 | 42.70 | 43.50 | 42.16 | 43.00 | 106,400 | +0.28(+0.66%) |
Apr 12, 2002 | 43.50 | 43.50 | 41.44 | 42.72 | 68,600 | -0.43(-1.00%) |
Apr 11, 2002 | 41.50 | 43.85 | 41.49 | 43.15 | 62,300 | +1.03(+2.45%) |
Apr 10, 2002 | 42.36 | 42.65 | 42.02 | 42.12 | 160,900 | -0.73(-1.70%) |
Apr 09, 2002 | 44.04 | 44.99 | 42.28 | 42.85 | 206,300 | -1.20(-2.72%) |
Apr 08, 2002 | 43.77 | 44.17 | 43.47 | 44.05 | 73,600 | +0.00(+0.00%) |
Apr 05, 2002 | 44.30 | 44.75 | 43.93 | 44.05 | 100,200 | -0.05(-0.11%) |
Apr 04, 2002 | 44.97 | 45.19 | 43.63 | 44.10 | 134,700 | -1.54(-3.37%) |
Apr 03, 2002 | 44.90 | 45.94 | 44.75 | 45.64 | 48,500 | +0.78(+1.74%) |
Apr 02, 2002 | 44.95 | 45.46 | 44.54 | 44.86 | 60,900 | -0.44(-0.98%) |
Apr 01, 2002 | 43.70 | 45.50 | 43.00 | 45.30 | 211,100 | +1.70(+3.90%) |
Mar 29, 2002 | 45.30 | 45.60 | 43.11 | 43.60 | 204,400 | +0.00(+0.00%) |
Mar 28, 2002 | 45.30 | 45.60 | 43.11 | 43.60 | 204,400 | -1.70(-3.75%) |
Mar 27, 2002 | 46.02 | 46.26 | 45.15 | 45.30 | 77,700 | -0.80(-1.74%) |
Mar 26, 2002 | 46.85 | 47.00 | 45.80 | 46.10 | 204,000 | -0.40(-0.86%) |
Mar 25, 2002 | 45.29 | 47.85 | 44.86 | 46.50 | 228,800 | +1.20(+2.65%) |
Mar 22, 2002 | 45.90 | 45.90 | 44.54 | 45.30 | 98,000 | -0.68(-1.48%) |
Mar 21, 2002 | 44.56 | 46.00 | 44.55 | 45.98 | 167,100 | +0.98(+2.18%) |
Mar 20, 2002 | 43.87 | 45.10 | 43.87 | 45.00 | 215,200 | +0.39(+0.87%) |
Mar 19, 2002 | 44.01 | 45.14 | 43.85 | 44.61 | 258,300 | +0.44(+1.00%) |
Mar 18, 2002 | 42.01 | 45.45 | 41.97 | 44.17 | 418,200 | +2.44(+5.85%) |
Mar 15, 2002 | 37.64 | 42.00 | 37.64 | 41.73 | 410,300 | +2.73(+7.00%) |
Mar 14, 2002 | 36.55 | 39.50 | 36.55 | 39.00 | 115,500 | +1.98(+5.35%) |
Mar 13, 2002 | 38.00 | 38.00 | 36.01 | 37.02 | 63,600 | -1.16(-3.04%) |
Mar 12, 2002 | 39.46 | 39.48 | 37.51 | 38.18 | 67,700 | -1.73(-4.33%) |
Mar 11, 2002 | 38.49 | 39.95 | 38.49 | 39.91 | 144,600 | +1.16(+2.99%) |
Mar 08, 2002 | 38.25 | 38.95 | 38.12 | 38.75 | 166,500 | +1.26(+3.36%) |
Mar 07, 2002 | 35.70 | 38.50 | 35.70 | 37.49 | 159,400 | +1.49(+4.14%) |
Mar 06, 2002 | 36.50 | 36.50 | 35.35 | 36.00 | 119,900 | +0.11(+0.30%) |
Mar 05, 2002 | 37.25 | 37.96 | 35.88 | 35.89 | 109,500 | -2.01(-5.30%) |
Mar 04, 2002 | 35.43 | 38.20 | 35.01 | 37.90 | 102,500 | +2.81(+8.01%) |