Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 43.16 | 43.90 | 43.15 | 43.66 | 84,500 | +1.32(+3.12%) |
May 28, 2002 | 42.57 | 42.73 | 41.80 | 42.34 | 124,800 | -0.18(-0.42%) |
May 27, 2002 | 43.70 | 43.94 | 42.45 | 42.52 | 64,000 | +0.00(+0.00%) |
May 24, 2002 | 43.70 | 43.94 | 42.45 | 42.52 | 63,000 | -1.11(-2.54%) |
May 23, 2002 | 43.05 | 43.73 | 42.40 | 43.63 | 89,300 | +0.59(+1.37%) |
May 22, 2002 | 43.46 | 43.62 | 42.81 | 43.04 | 108,500 | -0.28(-0.65%) |
May 21, 2002 | 42.95 | 43.40 | 42.85 | 43.32 | 84,200 | +0.46(+1.07%) |
May 20, 2002 | 42.98 | 43.03 | 42.56 | 42.86 | 49,900 | -0.24(-0.56%) |
May 17, 2002 | 42.60 | 43.10 | 42.50 | 43.10 | 64,300 | +0.65(+1.53%) |
May 16, 2002 | 43.05 | 43.05 | 42.45 | 42.45 | 44,700 | -0.65(-1.51%) |
May 15, 2002 | 42.30 | 43.26 | 42.25 | 43.10 | 108,200 | +0.84(+1.99%) |
May 14, 2002 | 42.20 | 42.50 | 42.00 | 42.26 | 124,100 | +0.06(+0.14%) |
May 13, 2002 | 43.90 | 43.90 | 41.78 | 42.20 | 321,200 | +0.09(+0.21%) |
May 10, 2002 | 41.25 | 42.11 | 41.21 | 42.11 | 95,200 | +0.81(+1.96%) |
May 09, 2002 | 41.62 | 42.10 | 41.30 | 41.30 | 149,600 | -0.40(-0.96%) |
May 08, 2002 | 41.30 | 41.99 | 41.30 | 41.70 | 115,200 | +0.61(+1.48%) |
May 07, 2002 | 41.59 | 41.60 | 41.08 | 41.09 | 142,200 | -0.40(-0.96%) |
May 06, 2002 | 41.65 | 41.90 | 41.40 | 41.49 | 131,100 | -0.21(-0.50%) |
May 03, 2002 | 42.90 | 42.90 | 41.00 | 41.70 | 231,700 | -1.34(-3.11%) |
May 02, 2002 | 41.60 | 43.07 | 41.50 | 43.04 | 182,100 | +1.32(+3.16%) |
May 01, 2002 | 41.09 | 41.97 | 41.01 | 41.72 | 269,600 | +0.63(+1.53%) |
Apr 30, 2002 | 41.05 | 41.35 | 40.90 | 41.09 | 228,500 | +0.04(+0.10%) |
Apr 29, 2002 | 40.95 | 41.95 | 40.80 | 41.05 | 123,300 | -0.05(-0.12%) |
Apr 26, 2002 | 41.15 | 41.39 | 40.95 | 41.10 | 122,600 | -0.19(-0.46%) |
Apr 25, 2002 | 40.92 | 41.47 | 40.03 | 41.29 | 202,000 | +0.57(+1.40%) |
Apr 24, 2002 | 38.25 | 41.29 | 38.25 | 40.72 | 618,700 | +3.18(+8.47%) |
Apr 23, 2002 | 37.19 | 37.85 | 36.66 | 37.54 | 41,000 | +0.10(+0.27%) |
Apr 22, 2002 | 38.35 | 38.35 | 37.44 | 37.44 | 70,200 | -1.11(-2.88%) |
Apr 19, 2002 | 38.84 | 38.92 | 38.50 | 38.55 | 28,400 | -0.19(-0.49%) |
Apr 18, 2002 | 38.75 | 38.87 | 38.63 | 38.74 | 76,800 | +0.04(+0.10%) |
Apr 17, 2002 | 39.70 | 39.70 | 38.49 | 38.70 | 112,700 | -1.02(-2.57%) |
Apr 16, 2002 | 38.93 | 39.91 | 38.69 | 39.72 | 95,300 | +0.79(+2.03%) |
Apr 15, 2002 | 39.00 | 39.35 | 38.52 | 38.93 | 58,600 | +0.13(+0.34%) |
Apr 12, 2002 | 38.70 | 38.94 | 37.76 | 38.80 | 64,600 | +0.17(+0.44%) |
Apr 11, 2002 | 38.87 | 39.13 | 38.60 | 38.63 | 84,100 | -0.27(-0.69%) |
Apr 10, 2002 | 38.90 | 39.30 | 38.62 | 38.90 | 74,700 | +0.20(+0.52%) |
Apr 09, 2002 | 37.75 | 38.80 | 37.75 | 38.70 | 216,600 | +1.20(+3.20%) |
Apr 08, 2002 | 37.90 | 38.24 | 36.84 | 37.50 | 565,200 | -0.82(-2.14%) |
Apr 05, 2002 | 39.40 | 39.41 | 38.32 | 38.32 | 332,300 | -1.51(-3.79%) |
Apr 04, 2002 | 40.41 | 40.44 | 39.59 | 39.83 | 232,400 | -0.59(-1.46%) |
Apr 03, 2002 | 41.10 | 41.42 | 40.26 | 40.42 | 73,000 | -1.08(-2.60%) |
Apr 02, 2002 | 41.61 | 41.75 | 41.24 | 41.50 | 110,500 | -0.11(-0.26%) |
Apr 01, 2002 | 41.98 | 41.98 | 40.85 | 41.61 | 48,400 | -0.49(-1.16%) |
Mar 29, 2002 | 42.25 | 42.56 | 41.37 | 42.10 | 118,700 | +0.00(+0.00%) |
Mar 28, 2002 | 42.25 | 42.56 | 41.37 | 42.10 | 118,700 | -0.15(-0.36%) |
Mar 27, 2002 | 41.65 | 42.25 | 41.65 | 42.25 | 48,700 | +0.65(+1.56%) |
Mar 26, 2002 | 41.27 | 42.25 | 41.12 | 41.60 | 47,400 | +0.58(+1.41%) |
Mar 25, 2002 | 39.85 | 41.93 | 39.85 | 41.02 | 130,200 | +1.02(+2.55%) |
Mar 22, 2002 | 41.22 | 41.30 | 40.00 | 40.00 | 83,700 | -1.40(-3.38%) |
Mar 21, 2002 | 41.88 | 41.98 | 41.14 | 41.40 | 85,200 | -0.37(-0.89%) |
Mar 20, 2002 | 42.25 | 42.53 | 41.77 | 41.77 | 60,000 | -0.40(-0.95%) |
Mar 19, 2002 | 42.05 | 42.31 | 41.90 | 42.17 | 68,700 | +0.13(+0.31%) |
Mar 18, 2002 | 41.39 | 42.36 | 41.39 | 42.04 | 87,600 | +0.85(+2.06%) |
Mar 15, 2002 | 40.40 | 41.25 | 40.40 | 41.19 | 98,800 | +0.65(+1.60%) |
Mar 14, 2002 | 40.20 | 41.25 | 40.20 | 40.54 | 521,100 | +0.41(+1.02%) |
Mar 13, 2002 | 39.30 | 40.22 | 39.19 | 40.13 | 167,700 | +0.73(+1.85%) |
Mar 12, 2002 | 38.48 | 39.49 | 38.45 | 39.40 | 149,600 | +1.07(+2.79%) |
Mar 11, 2002 | 38.90 | 38.90 | 37.90 | 38.33 | 233,800 | -0.57(-1.47%) |
Mar 08, 2002 | 39.60 | 40.10 | 38.60 | 38.90 | 86,100 | -0.55(-1.39%) |
Mar 07, 2002 | 40.15 | 40.45 | 39.45 | 39.45 | 97,200 | -0.61(-1.52%) |
Mar 06, 2002 | 38.76 | 40.06 | 38.71 | 40.06 | 96,700 | +1.40(+3.62%) |
Mar 05, 2002 | 38.83 | 38.90 | 38.30 | 38.66 | 423,900 | -0.34(-0.87%) |
Mar 04, 2002 | 39.10 | 39.75 | 38.90 | 39.00 | 281,800 | -0.38(-0.96%) |