Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 30.82 | 31.24 | 30.75 | 31.12 | 395,200 | -0.43(-1.36%) |
May 28, 2002 | 31.70 | 31.79 | 31.28 | 31.55 | 258,000 | -0.05(-0.16%) |
May 27, 2002 | 31.10 | 31.83 | 31.05 | 31.60 | 473,600 | +0.00(+0.00%) |
May 24, 2002 | 31.10 | 31.83 | 31.05 | 31.60 | 471,300 | +0.44(+1.41%) |
May 23, 2002 | 31.44 | 31.74 | 30.89 | 31.16 | 425,400 | -0.33(-1.05%) |
May 22, 2002 | 32.00 | 32.00 | 31.00 | 31.49 | 381,100 | -0.51(-1.59%) |
May 21, 2002 | 32.70 | 32.90 | 31.74 | 32.00 | 218,300 | -0.66(-2.02%) |
May 20, 2002 | 33.43 | 33.47 | 32.50 | 32.66 | 159,700 | -0.69(-2.07%) |
May 17, 2002 | 33.49 | 33.54 | 33.19 | 33.35 | 200,500 | -0.13(-0.39%) |
May 16, 2002 | 33.86 | 33.86 | 33.20 | 33.48 | 252,700 | -0.39(-1.15%) |
May 15, 2002 | 33.05 | 33.99 | 33.05 | 33.87 | 383,200 | +0.66(+1.99%) |
May 14, 2002 | 32.47 | 33.38 | 32.30 | 33.21 | 291,700 | +0.76(+2.34%) |
May 13, 2002 | 32.03 | 32.64 | 31.69 | 32.45 | 167,100 | +0.44(+1.37%) |
May 10, 2002 | 33.09 | 33.09 | 32.00 | 32.01 | 206,100 | -0.87(-2.65%) |
May 09, 2002 | 33.23 | 33.47 | 32.88 | 32.88 | 198,000 | -0.58(-1.73%) |
May 08, 2002 | 32.23 | 33.60 | 32.23 | 33.46 | 1,005,500 | +1.23(+3.82%) |
May 07, 2002 | 31.84 | 32.47 | 31.55 | 32.23 | 339,700 | +0.53(+1.67%) |
May 06, 2002 | 32.44 | 32.94 | 31.67 | 31.70 | 509,700 | -0.79(-2.43%) |
May 03, 2002 | 32.94 | 33.05 | 32.19 | 32.49 | 569,300 | -0.74(-2.23%) |
May 02, 2002 | 32.62 | 33.24 | 32.44 | 33.23 | 615,100 | +0.60(+1.84%) |
May 01, 2002 | 31.86 | 32.75 | 31.20 | 32.63 | 617,500 | +0.68(+2.13%) |
Apr 30, 2002 | 31.60 | 32.39 | 31.52 | 31.95 | 452,000 | +0.13(+0.41%) |
Apr 29, 2002 | 32.50 | 32.69 | 31.82 | 31.82 | 462,900 | -0.67(-2.06%) |
Apr 26, 2002 | 32.87 | 33.11 | 32.45 | 32.49 | 322,600 | -0.39(-1.19%) |
Apr 25, 2002 | 32.77 | 33.06 | 32.49 | 32.88 | 464,800 | +0.10(+0.31%) |
Apr 24, 2002 | 32.77 | 33.25 | 32.50 | 32.78 | 336,100 | +0.20(+0.61%) |
Apr 23, 2002 | 32.57 | 33.15 | 32.11 | 32.58 | 421,100 | -0.42(-1.27%) |
Apr 22, 2002 | 33.45 | 33.45 | 32.64 | 33.00 | 885,600 | -0.58(-1.73%) |
Apr 19, 2002 | 31.80 | 33.94 | 30.66 | 33.58 | 1,337,000 | +1.98(+6.27%) |
Apr 18, 2002 | 31.55 | 31.78 | 30.29 | 31.60 | 520,800 | +0.31(+0.99%) |
Apr 17, 2002 | 31.26 | 32.00 | 31.22 | 31.29 | 476,000 | +0.09(+0.29%) |
Apr 16, 2002 | 30.85 | 31.20 | 30.60 | 31.20 | 318,800 | +0.52(+1.69%) |
Apr 15, 2002 | 30.63 | 31.15 | 30.38 | 30.68 | 238,200 | -0.15(-0.49%) |
Apr 12, 2002 | 30.20 | 31.00 | 30.12 | 30.83 | 387,100 | +0.54(+1.78%) |
Apr 11, 2002 | 30.70 | 31.20 | 30.26 | 30.29 | 290,800 | -0.56(-1.81%) |
Apr 10, 2002 | 31.04 | 31.75 | 30.64 | 30.85 | 424,700 | -0.39(-1.25%) |
Apr 09, 2002 | 30.44 | 31.38 | 30.20 | 31.24 | 480,100 | +0.90(+2.97%) |
Apr 08, 2002 | 30.00 | 30.47 | 29.85 | 30.34 | 412,700 | +0.30(+1.00%) |
Apr 05, 2002 | 30.06 | 30.42 | 29.85 | 30.04 | 125,800 | -0.17(-0.56%) |
Apr 04, 2002 | 29.91 | 30.38 | 29.90 | 30.21 | 182,200 | +0.22(+0.73%) |
Apr 03, 2002 | 30.74 | 30.74 | 29.85 | 29.99 | 248,700 | -0.76(-2.47%) |
Apr 02, 2002 | 30.72 | 31.07 | 30.40 | 30.75 | 630,000 | +0.53(+1.75%) |
Apr 01, 2002 | 29.81 | 30.69 | 29.26 | 30.22 | 335,100 | -0.03(-0.10%) |
Mar 29, 2002 | 30.30 | 30.81 | 29.96 | 30.25 | 824,000 | +0.00(+0.00%) |
Mar 28, 2002 | 30.30 | 30.81 | 29.96 | 30.25 | 823,600 | -0.98(-3.14%) |
Mar 27, 2002 | 30.89 | 31.76 | 30.64 | 31.23 | 472,800 | +0.33(+1.07%) |
Mar 26, 2002 | 30.42 | 30.92 | 29.92 | 30.90 | 472,600 | +0.61(+2.01%) |
Mar 25, 2002 | 30.70 | 30.71 | 30.29 | 30.29 | 229,600 | -0.44(-1.43%) |
Mar 22, 2002 | 31.00 | 31.29 | 30.56 | 30.73 | 395,500 | -0.26(-0.84%) |
Mar 21, 2002 | 31.19 | 31.33 | 30.52 | 30.99 | 381,100 | -0.25(-0.80%) |
Mar 20, 2002 | 31.10 | 31.45 | 30.61 | 31.24 | 285,500 | -0.01(-0.03%) |
Mar 19, 2002 | 31.10 | 31.59 | 30.90 | 31.25 | 323,800 | +0.14(+0.45%) |
Mar 18, 2002 | 30.54 | 31.13 | 30.34 | 31.11 | 379,700 | +0.70(+2.30%) |
Mar 15, 2002 | 29.90 | 30.55 | 29.30 | 30.41 | 601,500 | +0.50(+1.67%) |
Mar 14, 2002 | 29.20 | 30.15 | 29.15 | 29.91 | 434,900 | +0.60(+2.05%) |
Mar 13, 2002 | 29.55 | 29.61 | 29.13 | 29.31 | 535,500 | -0.56(-1.87%) |
Mar 12, 2002 | 30.00 | 30.05 | 29.20 | 29.87 | 789,800 | -0.24(-0.80%) |
Mar 11, 2002 | 30.39 | 30.69 | 29.95 | 30.11 | 578,800 | -0.43(-1.41%) |
Mar 08, 2002 | 29.89 | 30.60 | 29.89 | 30.54 | 546,900 | +0.55(+1.83%) |
Mar 07, 2002 | 29.47 | 30.17 | 29.47 | 29.99 | 627,300 | +0.47(+1.59%) |
Mar 06, 2002 | 28.95 | 29.55 | 28.50 | 29.52 | 329,500 | +0.54(+1.86%) |
Mar 05, 2002 | 28.91 | 29.40 | 28.60 | 28.98 | 395,800 | +0.06(+0.21%) |
Mar 04, 2002 | 27.63 | 29.05 | 27.51 | 28.92 | 994,800 | +1.38(+5.01%) |