Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 40.30 | 40.52 | 40.07 | 40.36 | 586,600 | -0.22(-0.54%) |
May 28, 2002 | 40.87 | 40.87 | 40.30 | 40.58 | 338,400 | -0.19(-0.47%) |
May 27, 2002 | 40.90 | 41.00 | 40.50 | 40.77 | 390,000 | +0.00(+0.00%) |
May 24, 2002 | 40.90 | 41.00 | 40.50 | 40.77 | 215,400 | -0.03(-0.07%) |
May 23, 2002 | 40.80 | 41.02 | 40.52 | 40.80 | 331,200 | +0.19(+0.47%) |
May 22, 2002 | 40.42 | 40.85 | 40.25 | 40.61 | 423,400 | +0.19(+0.47%) |
May 21, 2002 | 40.44 | 40.88 | 40.40 | 40.42 | 329,500 | -0.01(-0.02%) |
May 20, 2002 | 41.20 | 41.20 | 40.41 | 40.43 | 277,400 | -0.77(-1.87%) |
May 17, 2002 | 40.70 | 41.32 | 40.70 | 41.20 | 298,300 | +0.39(+0.96%) |
May 16, 2002 | 40.72 | 40.98 | 40.42 | 40.81 | 271,600 | +0.28(+0.69%) |
May 15, 2002 | 40.49 | 40.75 | 40.41 | 40.53 | 228,800 | -0.06(-0.15%) |
May 14, 2002 | 40.85 | 40.90 | 40.35 | 40.59 | 284,200 | -0.07(-0.17%) |
May 13, 2002 | 40.02 | 40.75 | 40.02 | 40.66 | 204,100 | +0.64(+1.60%) |
May 10, 2002 | 40.29 | 40.39 | 39.65 | 40.02 | 181,500 | -0.27(-0.67%) |
May 09, 2002 | 40.55 | 40.83 | 40.19 | 40.29 | 262,100 | -0.29(-0.71%) |
May 08, 2002 | 40.53 | 40.86 | 40.10 | 40.58 | 289,000 | +0.31(+0.77%) |
May 07, 2002 | 40.88 | 40.88 | 40.27 | 40.27 | 400,300 | -0.36(-0.89%) |
May 06, 2002 | 41.10 | 41.40 | 40.57 | 40.63 | 276,100 | -0.48(-1.17%) |
May 03, 2002 | 41.30 | 41.30 | 40.72 | 41.11 | 288,800 | +0.00(+0.00%) |
May 02, 2002 | 41.25 | 41.35 | 40.95 | 41.11 | 274,700 | -0.15(-0.36%) |
May 01, 2002 | 40.95 | 41.44 | 40.48 | 41.26 | 273,800 | +0.37(+0.90%) |
Apr 30, 2002 | 40.88 | 41.27 | 40.40 | 40.89 | 281,900 | +0.26(+0.64%) |
Apr 29, 2002 | 40.90 | 41.05 | 40.28 | 40.63 | 819,400 | +0.01(+0.02%) |
Apr 26, 2002 | 40.58 | 40.69 | 40.25 | 40.62 | 442,300 | +0.11(+0.27%) |
Apr 25, 2002 | 40.90 | 41.03 | 40.39 | 40.51 | 428,100 | -0.45(-1.10%) |
Apr 24, 2002 | 40.75 | 41.80 | 40.59 | 40.96 | 448,900 | +0.40(+0.99%) |
Apr 23, 2002 | 41.40 | 41.40 | 40.48 | 40.56 | 423,300 | -0.61(-1.48%) |
Apr 22, 2002 | 41.31 | 41.75 | 41.05 | 41.17 | 318,000 | -0.14(-0.34%) |
Apr 19, 2002 | 41.00 | 41.49 | 40.80 | 41.31 | 174,800 | +0.36(+0.88%) |
Apr 18, 2002 | 41.60 | 41.83 | 40.89 | 40.95 | 580,000 | -0.69(-1.66%) |
Apr 17, 2002 | 41.35 | 41.82 | 41.15 | 41.64 | 181,100 | +0.26(+0.63%) |
Apr 16, 2002 | 41.17 | 41.48 | 41.11 | 41.38 | 157,000 | +0.36(+0.88%) |
Apr 15, 2002 | 41.26 | 41.56 | 40.54 | 41.02 | 261,700 | -0.49(-1.18%) |
Apr 12, 2002 | 41.20 | 41.64 | 41.00 | 41.51 | 110,000 | +0.37(+0.90%) |
Apr 11, 2002 | 41.75 | 41.80 | 41.08 | 41.14 | 159,100 | -0.61(-1.46%) |
Apr 10, 2002 | 41.11 | 41.75 | 41.11 | 41.75 | 320,200 | +0.64(+1.56%) |
Apr 09, 2002 | 40.25 | 41.20 | 40.15 | 41.11 | 381,000 | +0.53(+1.31%) |
Apr 08, 2002 | 40.67 | 40.67 | 40.26 | 40.58 | 331,800 | +0.01(+0.02%) |
Apr 05, 2002 | 40.10 | 40.73 | 40.07 | 40.57 | 266,200 | +0.54(+1.35%) |
Apr 04, 2002 | 39.97 | 40.28 | 39.76 | 40.03 | 284,100 | +0.05(+0.13%) |
Apr 03, 2002 | 40.10 | 40.24 | 39.88 | 39.98 | 373,500 | -0.05(-0.12%) |
Apr 02, 2002 | 39.76 | 40.21 | 39.50 | 40.03 | 347,000 | +0.27(+0.68%) |
Apr 01, 2002 | 40.04 | 40.04 | 39.30 | 39.76 | 303,200 | -0.53(-1.32%) |
Mar 29, 2002 | 40.15 | 40.59 | 39.80 | 40.29 | 253,200 | +0.00(+0.00%) |
Mar 28, 2002 | 40.15 | 40.59 | 39.80 | 40.29 | 253,200 | +0.10(+0.25%) |
Mar 27, 2002 | 39.60 | 40.50 | 39.51 | 40.19 | 235,200 | +0.74(+1.88%) |
Mar 26, 2002 | 39.65 | 40.42 | 39.40 | 39.45 | 268,500 | -0.29(-0.73%) |
Mar 25, 2002 | 40.15 | 40.23 | 39.51 | 39.74 | 299,000 | -0.41(-1.02%) |
Mar 22, 2002 | 40.35 | 40.43 | 40.04 | 40.15 | 217,600 | -0.24(-0.59%) |
Mar 21, 2002 | 40.28 | 40.53 | 40.08 | 40.39 | 313,300 | +0.00(+0.00%) |
Mar 20, 2002 | 40.55 | 40.94 | 40.28 | 40.39 | 214,100 | -0.27(-0.66%) |
Mar 19, 2002 | 40.81 | 41.25 | 40.50 | 40.66 | 262,200 | -0.14(-0.34%) |
Mar 18, 2002 | 40.61 | 40.95 | 40.51 | 40.80 | 469,300 | -0.20(-0.49%) |
Mar 15, 2002 | 40.93 | 41.24 | 40.86 | 41.00 | 363,500 | +0.32(+0.79%) |
Mar 14, 2002 | 40.50 | 41.40 | 40.50 | 40.68 | 244,100 | +0.26(+0.64%) |
Mar 13, 2002 | 40.77 | 40.83 | 40.07 | 40.42 | 328,800 | -0.34(-0.83%) |
Mar 12, 2002 | 40.70 | 40.90 | 40.31 | 40.76 | 396,000 | -0.14(-0.34%) |
Mar 11, 2002 | 41.05 | 41.26 | 40.81 | 40.90 | 259,300 | -0.30(-0.73%) |
Mar 08, 2002 | 41.20 | 41.40 | 41.10 | 41.20 | 377,300 | +0.09(+0.22%) |
Mar 07, 2002 | 41.10 | 41.32 | 40.27 | 41.11 | 354,800 | -0.67(-1.60%) |
Mar 06, 2002 | 41.60 | 41.91 | 41.00 | 41.78 | 331,800 | +0.18(+0.43%) |
Mar 05, 2002 | 40.86 | 42.10 | 40.78 | 41.60 | 523,000 | -0.26(-0.62%) |
Mar 04, 2002 | 40.80 | 42.17 | 40.80 | 41.86 | 478,300 | +1.23(+3.03%) |