Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 76.97 | 77.43 | 76.25 | 76.49 | 25,832 | +0.19(+0.25%) |
May 28, 2002 | 76.64 | 76.77 | 76.22 | 76.30 | 23,113 | +1.43(+1.92%) |
May 27, 2002 | 74.48 | 74.87 | 74.48 | 74.87 | 198,714 | +0.00(+0.00%) |
May 24, 2002 | 74.48 | 74.87 | 74.48 | 74.87 | 34,513 | -0.16(-0.22%) |
May 23, 2002 | 75.30 | 75.43 | 74.10 | 75.03 | 19,871 | -1.46(-1.91%) |
May 22, 2002 | 75.63 | 76.49 | 75.54 | 76.49 | 77,603 | +2.70(+3.65%) |
May 21, 2002 | 75.20 | 75.20 | 73.62 | 73.80 | 22,276 | -0.78(-1.05%) |
May 20, 2002 | 75.01 | 75.06 | 74.58 | 74.58 | 46,750 | +1.24(+1.69%) |
May 17, 2002 | 73.15 | 73.52 | 72.48 | 73.34 | 25,414 | +2.15(+3.02%) |
May 16, 2002 | 71.71 | 71.71 | 70.53 | 71.19 | 28,238 | +0.24(+0.34%) |
May 15, 2002 | 70.50 | 71.50 | 70.13 | 70.95 | 44,030 | +2.44(+3.56%) |
May 14, 2002 | 67.89 | 68.55 | 67.65 | 68.51 | 53,234 | -0.10(-0.14%) |
May 13, 2002 | 66.93 | 68.60 | 66.93 | 68.60 | 19,034 | +1.43(+2.14%) |
May 10, 2002 | 66.80 | 67.89 | 66.80 | 67.17 | 39,010 | -0.03(-0.04%) |
May 09, 2002 | 67.89 | 68.00 | 67.20 | 67.20 | 32,944 | -1.64(-2.39%) |
May 08, 2002 | 67.03 | 68.84 | 67.03 | 68.84 | 64,843 | +4.78(+7.46%) |
May 07, 2002 | 65.35 | 65.35 | 63.12 | 64.06 | 20,708 | -1.29(-1.98%) |
May 06, 2002 | 66.07 | 66.93 | 65.27 | 65.35 | 11,399 | -0.81(-1.23%) |
May 03, 2002 | 66.21 | 66.69 | 66.17 | 66.17 | 17,779 | -0.02(-0.03%) |
May 02, 2002 | 66.90 | 66.92 | 66.17 | 66.18 | 14,746 | -0.29(-0.43%) |
May 01, 2002 | 65.93 | 66.83 | 65.16 | 66.47 | 17,570 | +1.06(+1.62%) |
Apr 30, 2002 | 65.02 | 65.73 | 64.11 | 65.41 | 16,524 | +1.77(+2.78%) |
Apr 29, 2002 | 64.35 | 64.92 | 63.58 | 63.64 | 11,295 | -0.71(-1.10%) |
Apr 26, 2002 | 64.50 | 65.83 | 64.35 | 64.35 | 14,432 | -1.05(-1.61%) |
Apr 25, 2002 | 65.11 | 66.08 | 64.21 | 65.40 | 21,544 | +0.19(+0.29%) |
Apr 24, 2002 | 65.17 | 66.83 | 65.17 | 65.21 | 19,976 | -0.18(-0.28%) |
Apr 23, 2002 | 65.35 | 66.23 | 65.02 | 65.39 | 25,414 | +0.33(+0.50%) |
Apr 22, 2002 | 65.16 | 65.54 | 64.83 | 65.07 | 31,375 | +1.96(+3.11%) |
Apr 19, 2002 | 64.16 | 64.54 | 62.89 | 63.11 | 18,198 | -2.29(-3.51%) |
Apr 18, 2002 | 65.97 | 66.02 | 64.88 | 65.40 | 48,109 | -0.62(-0.94%) |
Apr 17, 2002 | 65.97 | 66.45 | 65.76 | 66.02 | 17,465 | +0.33(+0.51%) |
Apr 16, 2002 | 64.54 | 65.90 | 64.02 | 65.69 | 57,627 | +4.47(+7.31%) |
Apr 15, 2002 | 61.43 | 62.48 | 61.21 | 61.21 | 7,530 | +0.50(+0.82%) |
Apr 12, 2002 | 60.92 | 61.09 | 60.01 | 60.72 | 10,772 | -1.43(-2.31%) |
Apr 11, 2002 | 62.63 | 62.90 | 61.65 | 62.15 | 25,100 | -1.78(-2.78%) |
Apr 10, 2002 | 63.58 | 64.35 | 63.15 | 63.93 | 48,528 | +1.30(+2.08%) |
Apr 09, 2002 | 62.54 | 63.49 | 62.54 | 62.63 | 742,564 | -2.48(-3.80%) |
Apr 08, 2002 | 64.54 | 65.50 | 63.77 | 65.10 | 21,858 | -0.05(-0.07%) |
Apr 05, 2002 | 65.26 | 65.57 | 64.06 | 65.15 | 7,216 | -0.46(-0.70%) |
Apr 04, 2002 | 65.26 | 66.45 | 65.26 | 65.61 | 44,553 | -0.84(-1.27%) |
Apr 03, 2002 | 67.79 | 67.79 | 65.97 | 66.45 | 9,726 | +1.77(+2.73%) |
Apr 02, 2002 | 65.02 | 66.17 | 64.54 | 64.68 | 18,511 | -0.24(-0.37%) |
Apr 01, 2002 | 64.83 | 65.49 | 63.85 | 64.92 | 31,585 | -2.01(-3.00%) |
Mar 29, 2002 | 66.56 | 67.46 | 66.56 | 66.93 | 23,113 | +0.00(+0.00%) |
Mar 28, 2002 | 66.56 | 67.46 | 66.56 | 66.93 | 23,113 | +0.43(+0.65%) |
Mar 27, 2002 | 66.79 | 67.02 | 65.97 | 66.50 | 16,210 | -0.05(-0.07%) |
Mar 26, 2002 | 65.97 | 67.24 | 65.97 | 66.55 | 230,090 | +1.29(+1.98%) |
Mar 25, 2002 | 67.03 | 67.36 | 65.02 | 65.26 | 40,997 | -3.68(-5.34%) |
Mar 22, 2002 | 69.08 | 70.51 | 68.36 | 68.94 | 16,943 | -0.98(-1.40%) |
Mar 21, 2002 | 68.84 | 69.91 | 68.35 | 69.91 | 25,205 | +1.55(+2.27%) |
Mar 20, 2002 | 69.81 | 70.28 | 68.11 | 68.36 | 52,293 | -3.54(-4.92%) |
Mar 19, 2002 | 71.82 | 72.57 | 71.24 | 71.90 | 14,119 | +0.67(+0.94%) |
Mar 18, 2002 | 70.04 | 71.23 | 69.33 | 71.23 | 37,546 | -2.15(-2.93%) |
Mar 15, 2002 | 72.33 | 73.52 | 72.20 | 73.38 | 27,401 | +2.46(+3.46%) |
Mar 14, 2002 | 71.47 | 71.47 | 70.82 | 70.93 | 23,009 | +3.73(+5.55%) |
Mar 13, 2002 | 68.04 | 68.31 | 67.17 | 67.20 | 146,421 | -3.37(-4.77%) |
Mar 12, 2002 | 72.45 | 72.45 | 70.37 | 70.56 | 53,129 | -4.00(-5.36%) |
Mar 11, 2002 | 73.15 | 74.58 | 72.68 | 74.56 | 55,849 | +1.89(+2.61%) |
Mar 08, 2002 | 73.43 | 73.95 | 71.96 | 72.67 | 61,392 | +4.30(+6.29%) |
Mar 07, 2002 | 69.32 | 70.04 | 68.36 | 68.36 | 49,678 | +2.49(+3.77%) |
Mar 06, 2002 | 64.16 | 65.97 | 64.16 | 65.88 | 37,232 | +2.20(+3.45%) |
Mar 05, 2002 | 62.87 | 64.16 | 62.87 | 63.68 | 43,926 | -1.82(-2.77%) |
Mar 04, 2002 | 63.69 | 65.50 | 63.30 | 65.50 | 48,318 | +4.43(+7.25%) |