Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 40.00 | 40.70 | 39.99 | 40.27 | 1,256,900 | -0.86(-2.09%) |
May 28, 2002 | 42.14 | 42.39 | 40.60 | 41.13 | 887,300 | -0.78(-1.86%) |
May 27, 2002 | 42.60 | 42.86 | 41.82 | 41.91 | 612,900 | +0.00(+0.00%) |
May 24, 2002 | 42.60 | 42.86 | 41.82 | 41.91 | 610,100 | +0.01(+0.02%) |
May 23, 2002 | 43.18 | 43.39 | 41.16 | 41.90 | 1,413,600 | -0.40(-0.95%) |
May 22, 2002 | 41.69 | 42.76 | 40.15 | 42.30 | 2,805,700 | -0.73(-1.70%) |
May 21, 2002 | 44.06 | 44.60 | 41.95 | 43.03 | 1,138,800 | -1.29(-2.91%) |
May 20, 2002 | 44.28 | 44.75 | 44.00 | 44.32 | 542,600 | -0.12(-0.27%) |
May 17, 2002 | 45.15 | 45.16 | 44.10 | 44.44 | 596,300 | -0.27(-0.60%) |
May 16, 2002 | 45.26 | 45.26 | 44.50 | 44.71 | 369,700 | -0.54(-1.19%) |
May 15, 2002 | 45.30 | 45.68 | 44.75 | 45.25 | 811,600 | -0.30(-0.66%) |
May 14, 2002 | 44.86 | 46.36 | 44.85 | 45.55 | 834,700 | +1.17(+2.64%) |
May 13, 2002 | 43.41 | 45.00 | 43.40 | 44.38 | 326,300 | +0.81(+1.86%) |
May 10, 2002 | 44.91 | 45.30 | 43.10 | 43.57 | 245,800 | -1.38(-3.07%) |
May 09, 2002 | 44.59 | 45.50 | 43.80 | 44.95 | 858,100 | +0.55(+1.24%) |
May 08, 2002 | 43.22 | 45.00 | 43.16 | 44.40 | 1,482,900 | +1.84(+4.32%) |
May 07, 2002 | 44.05 | 44.15 | 42.10 | 42.56 | 1,023,000 | -1.21(-2.78%) |
May 06, 2002 | 44.00 | 45.40 | 43.60 | 43.77 | 599,900 | -0.25(-0.56%) |
May 03, 2002 | 46.02 | 46.02 | 43.74 | 44.02 | 1,158,400 | -2.01(-4.37%) |
May 02, 2002 | 47.25 | 47.40 | 46.02 | 46.03 | 742,300 | -1.12(-2.38%) |
May 01, 2002 | 47.45 | 47.88 | 45.95 | 47.15 | 1,120,600 | -0.19(-0.40%) |
Apr 30, 2002 | 44.87 | 47.57 | 44.86 | 47.34 | 1,301,400 | +2.49(+5.55%) |
Apr 29, 2002 | 45.01 | 45.84 | 44.56 | 44.85 | 391,800 | -0.22(-0.49%) |
Apr 26, 2002 | 46.76 | 47.30 | 44.89 | 45.07 | 779,900 | -1.60(-3.43%) |
Apr 25, 2002 | 47.21 | 47.30 | 45.99 | 46.67 | 1,160,500 | -0.78(-1.64%) |
Apr 24, 2002 | 47.95 | 48.25 | 47.07 | 47.45 | 841,100 | -0.60(-1.25%) |
Apr 23, 2002 | 48.34 | 48.35 | 47.66 | 48.05 | 737,600 | +0.00(+0.00%) |
Apr 22, 2002 | 47.19 | 48.19 | 47.00 | 48.05 | 614,400 | +0.13(+0.27%) |
Apr 19, 2002 | 47.39 | 48.00 | 47.20 | 47.92 | 559,000 | +0.56(+1.18%) |
Apr 18, 2002 | 47.60 | 47.65 | 46.69 | 47.36 | 554,600 | +0.21(+0.45%) |
Apr 17, 2002 | 47.35 | 47.58 | 46.40 | 47.15 | 613,900 | +0.00(+0.00%) |
Apr 16, 2002 | 46.05 | 47.64 | 46.04 | 47.15 | 791,300 | +1.21(+2.63%) |
Apr 15, 2002 | 45.45 | 46.50 | 45.45 | 45.94 | 869,400 | +0.19(+0.42%) |
Apr 12, 2002 | 46.20 | 46.79 | 44.84 | 45.75 | 991,100 | -0.34(-0.74%) |
Apr 11, 2002 | 46.64 | 47.45 | 45.98 | 46.09 | 962,600 | -0.85(-1.81%) |
Apr 10, 2002 | 46.15 | 47.15 | 45.92 | 46.94 | 703,800 | +0.84(+1.82%) |
Apr 09, 2002 | 46.00 | 47.13 | 45.85 | 46.10 | 822,400 | -0.19(-0.41%) |
Apr 08, 2002 | 44.75 | 46.35 | 44.00 | 46.29 | 596,600 | +1.29(+2.87%) |
Apr 05, 2002 | 45.85 | 46.00 | 45.00 | 45.00 | 375,400 | -0.84(-1.83%) |
Apr 04, 2002 | 44.30 | 46.10 | 44.26 | 45.84 | 1,078,100 | +0.80(+1.78%) |
Apr 03, 2002 | 45.39 | 45.96 | 45.00 | 45.04 | 655,900 | -0.44(-0.97%) |
Apr 02, 2002 | 45.75 | 46.36 | 45.48 | 45.48 | 507,800 | -1.52(-3.23%) |
Apr 01, 2002 | 45.19 | 47.03 | 44.92 | 47.00 | 570,800 | +1.11(+2.42%) |
Mar 29, 2002 | 45.41 | 46.00 | 45.35 | 45.89 | 460,300 | +0.00(+0.00%) |
Mar 28, 2002 | 45.41 | 46.00 | 45.35 | 45.89 | 459,900 | +0.43(+0.95%) |
Mar 27, 2002 | 44.93 | 45.86 | 44.93 | 45.46 | 780,700 | +0.24(+0.53%) |
Mar 26, 2002 | 45.15 | 46.25 | 45.00 | 45.22 | 719,600 | +0.42(+0.94%) |
Mar 25, 2002 | 46.84 | 47.10 | 44.40 | 44.80 | 937,600 | -1.90(-4.07%) |
Mar 22, 2002 | 46.35 | 47.39 | 45.80 | 46.70 | 1,236,400 | -0.20(-0.43%) |
Mar 21, 2002 | 43.87 | 47.24 | 43.50 | 46.90 | 3,315,100 | +3.64(+8.41%) |
Mar 20, 2002 | 42.15 | 43.95 | 41.28 | 43.26 | 1,628,000 | +0.41(+0.96%) |
Mar 19, 2002 | 44.77 | 44.78 | 41.27 | 42.85 | 1,920,800 | -1.93(-4.31%) |
Mar 18, 2002 | 44.35 | 44.89 | 43.95 | 44.78 | 890,200 | +0.57(+1.29%) |
Mar 15, 2002 | 44.20 | 44.40 | 42.76 | 44.21 | 880,300 | +0.38(+0.87%) |
Mar 14, 2002 | 45.56 | 45.75 | 43.20 | 43.83 | 1,867,700 | -1.85(-4.05%) |
Mar 13, 2002 | 46.73 | 46.73 | 45.29 | 45.68 | 1,284,300 | -1.55(-3.28%) |
Mar 12, 2002 | 50.69 | 50.87 | 44.85 | 47.23 | 3,942,000 | -3.94(-7.70%) |
Mar 11, 2002 | 49.50 | 51.66 | 49.00 | 51.17 | 1,118,300 | +1.93(+3.92%) |
Mar 08, 2002 | 48.84 | 49.25 | 48.62 | 49.24 | 844,200 | +1.05(+2.18%) |
Mar 07, 2002 | 47.76 | 48.74 | 47.51 | 48.19 | 899,900 | +1.01(+2.14%) |
Mar 06, 2002 | 48.66 | 48.67 | 45.94 | 47.18 | 1,214,900 | -1.05(-2.18%) |
Mar 05, 2002 | 48.08 | 50.00 | 47.83 | 48.23 | 642,900 | +0.12(+0.25%) |
Mar 04, 2002 | 47.50 | 48.33 | 46.96 | 48.11 | 905,700 | +0.69(+1.46%) |