Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 37.40 | 37.77 | 37.21 | 37.58 | 759,300 | +0.31(+0.83%) |
May 28, 2002 | 37.63 | 37.66 | 37.15 | 37.27 | 882,000 | -0.36(-0.96%) |
May 27, 2002 | 38.08 | 38.08 | 37.63 | 37.63 | 644,200 | +0.00(+0.00%) |
May 24, 2002 | 38.08 | 38.08 | 37.63 | 37.63 | 643,800 | -0.30(-0.79%) |
May 23, 2002 | 37.85 | 37.97 | 37.63 | 37.93 | 562,100 | +0.20(+0.53%) |
May 22, 2002 | 37.86 | 37.95 | 37.44 | 37.73 | 680,800 | -0.07(-0.19%) |
May 21, 2002 | 38.00 | 38.10 | 37.78 | 37.80 | 716,300 | -0.10(-0.26%) |
May 20, 2002 | 38.64 | 38.64 | 37.86 | 37.90 | 403,200 | -0.74(-1.92%) |
May 17, 2002 | 38.55 | 38.64 | 38.33 | 38.64 | 545,000 | +0.10(+0.26%) |
May 16, 2002 | 38.56 | 38.57 | 38.40 | 38.54 | 562,600 | +0.05(+0.13%) |
May 15, 2002 | 38.50 | 38.85 | 38.20 | 38.49 | 813,700 | -0.12(-0.31%) |
May 14, 2002 | 38.37 | 38.70 | 38.20 | 38.61 | 563,300 | +0.42(+1.10%) |
May 13, 2002 | 37.75 | 38.26 | 37.65 | 38.19 | 607,600 | +0.49(+1.30%) |
May 10, 2002 | 38.30 | 38.32 | 37.68 | 37.70 | 594,000 | -0.51(-1.33%) |
May 09, 2002 | 38.70 | 38.78 | 38.20 | 38.21 | 855,400 | -0.51(-1.32%) |
May 08, 2002 | 38.70 | 38.85 | 38.51 | 38.72 | 1,514,200 | +0.18(+0.47%) |
May 07, 2002 | 38.67 | 39.05 | 38.52 | 38.54 | 90,000 | -0.09(-0.23%) |
May 06, 2002 | 39.23 | 39.47 | 38.63 | 38.63 | 330,000 | -0.60(-1.53%) |
May 03, 2002 | 39.00 | 39.30 | 38.80 | 39.23 | 1,166,700 | +0.18(+0.46%) |
May 02, 2002 | 38.80 | 39.20 | 38.35 | 39.05 | 1,426,600 | +0.44(+1.14%) |
May 01, 2002 | 38.20 | 38.80 | 37.93 | 38.61 | 1,663,500 | +0.53(+1.39%) |
Apr 30, 2002 | 37.58 | 38.35 | 37.37 | 38.08 | 1,301,900 | +0.58(+1.55%) |
Apr 29, 2002 | 37.51 | 37.90 | 37.42 | 37.50 | 476,100 | -0.17(-0.45%) |
Apr 26, 2002 | 38.10 | 38.18 | 37.67 | 37.67 | 815,700 | -0.35(-0.92%) |
Apr 25, 2002 | 37.89 | 38.09 | 37.74 | 38.02 | 875,300 | -0.09(-0.24%) |
Apr 24, 2002 | 38.05 | 38.32 | 37.88 | 38.11 | 939,400 | +0.16(+0.42%) |
Apr 23, 2002 | 37.80 | 38.15 | 37.67 | 37.95 | 1,353,700 | +0.10(+0.26%) |
Apr 22, 2002 | 37.95 | 38.09 | 37.70 | 37.85 | 954,400 | -0.10(-0.26%) |
Apr 19, 2002 | 37.74 | 38.08 | 37.57 | 37.95 | 1,048,100 | +0.29(+0.77%) |
Apr 18, 2002 | 37.80 | 38.09 | 37.42 | 37.66 | 1,197,700 | -0.20(-0.53%) |
Apr 17, 2002 | 37.64 | 37.95 | 37.33 | 37.86 | 1,612,100 | +0.12(+0.32%) |
Apr 16, 2002 | 36.99 | 37.89 | 36.98 | 37.74 | 1,147,000 | +0.80(+2.17%) |
Apr 15, 2002 | 37.20 | 37.37 | 36.77 | 36.94 | 782,800 | -0.20(-0.54%) |
Apr 12, 2002 | 37.18 | 37.18 | 36.74 | 37.14 | 1,191,600 | -0.19(-0.51%) |
Apr 11, 2002 | 37.96 | 37.99 | 37.30 | 37.33 | 801,800 | -0.63(-1.66%) |
Apr 10, 2002 | 37.63 | 38.00 | 37.63 | 37.96 | 840,900 | +0.08(+0.21%) |
Apr 09, 2002 | 37.79 | 38.03 | 37.69 | 37.88 | 876,500 | +0.13(+0.34%) |
Apr 08, 2002 | 37.51 | 37.86 | 37.36 | 37.75 | 501,700 | +0.14(+0.37%) |
Apr 05, 2002 | 37.65 | 38.01 | 37.55 | 37.61 | 615,100 | +0.06(+0.16%) |
Apr 04, 2002 | 37.75 | 37.79 | 37.31 | 37.55 | 702,300 | +0.06(+0.16%) |
Apr 03, 2002 | 38.05 | 38.05 | 37.36 | 37.49 | 590,400 | -0.50(-1.32%) |
Apr 02, 2002 | 37.89 | 38.15 | 37.79 | 37.99 | 664,500 | +0.04(+0.11%) |
Apr 01, 2002 | 37.90 | 38.01 | 37.55 | 37.95 | 864,200 | -0.16(-0.42%) |
Mar 29, 2002 | 38.38 | 38.66 | 38.02 | 38.11 | 535,700 | +0.00(+0.00%) |
Mar 28, 2002 | 38.38 | 38.66 | 38.02 | 38.11 | 535,500 | -0.39(-1.01%) |
Mar 27, 2002 | 38.08 | 38.66 | 38.04 | 38.50 | 574,300 | +0.43(+1.13%) |
Mar 26, 2002 | 37.67 | 38.20 | 37.57 | 38.07 | 853,800 | +0.27(+0.71%) |
Mar 25, 2002 | 38.45 | 38.46 | 37.80 | 37.80 | 863,300 | -0.64(-1.66%) |
Mar 22, 2002 | 38.30 | 38.60 | 38.00 | 38.44 | 805,500 | +0.10(+0.26%) |
Mar 21, 2002 | 38.45 | 38.63 | 38.01 | 38.34 | 933,400 | -0.34(-0.88%) |
Mar 20, 2002 | 38.99 | 39.02 | 38.66 | 38.68 | 736,600 | -0.41(-1.05%) |
Mar 19, 2002 | 39.11 | 39.25 | 38.94 | 39.09 | 572,400 | -0.02(-0.05%) |
Mar 18, 2002 | 39.10 | 39.19 | 38.76 | 39.11 | 563,100 | +0.10(+0.26%) |
Mar 15, 2002 | 38.70 | 39.40 | 38.50 | 39.01 | 2,182,000 | +0.54(+1.40%) |
Mar 14, 2002 | 38.32 | 38.57 | 38.31 | 38.47 | 656,800 | +0.27(+0.71%) |
Mar 13, 2002 | 38.40 | 38.53 | 38.10 | 38.20 | 652,100 | -0.30(-0.78%) |
Mar 12, 2002 | 38.00 | 38.60 | 38.00 | 38.50 | 747,200 | -0.04(-0.10%) |
Mar 11, 2002 | 37.95 | 38.64 | 37.81 | 38.54 | 650,100 | +0.45(+1.18%) |
Mar 08, 2002 | 38.39 | 38.42 | 37.88 | 38.09 | 926,400 | +0.07(+0.18%) |
Mar 07, 2002 | 38.10 | 38.50 | 37.82 | 38.02 | 1,183,000 | -0.21(-0.55%) |
Mar 06, 2002 | 37.77 | 38.30 | 37.66 | 38.23 | 1,026,000 | +0.42(+1.11%) |
Mar 05, 2002 | 38.00 | 38.30 | 37.76 | 37.81 | 1,354,500 | -0.18(-0.47%) |
Mar 04, 2002 | 37.49 | 38.00 | 37.44 | 37.99 | 280,000 | +0.62(+1.66%) |