Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 56.36 | 56.50 | 55.30 | 55.30 | 167,500 | -1.00(-1.78%) |
May 28, 2002 | 58.10 | 58.40 | 56.10 | 56.30 | 199,400 | -1.80(-3.10%) |
May 27, 2002 | 57.55 | 58.19 | 57.20 | 58.10 | 185,100 | +0.00(+0.00%) |
May 24, 2002 | 57.55 | 58.19 | 57.20 | 58.10 | 184,000 | +0.61(+1.06%) |
May 23, 2002 | 57.65 | 57.90 | 56.74 | 57.49 | 156,400 | +0.32(+0.56%) |
May 22, 2002 | 57.35 | 57.68 | 56.50 | 57.17 | 232,100 | -0.09(-0.16%) |
May 21, 2002 | 58.93 | 59.50 | 57.00 | 57.26 | 333,100 | -1.66(-2.82%) |
May 20, 2002 | 58.20 | 59.10 | 58.12 | 58.92 | 314,000 | +0.81(+1.39%) |
May 17, 2002 | 57.60 | 58.20 | 57.50 | 58.11 | 236,200 | +0.61(+1.06%) |
May 16, 2002 | 58.16 | 58.30 | 57.40 | 57.50 | 255,700 | -0.70(-1.20%) |
May 15, 2002 | 58.95 | 58.95 | 57.35 | 58.20 | 224,000 | -0.77(-1.31%) |
May 14, 2002 | 59.00 | 59.00 | 58.20 | 58.97 | 232,100 | +0.72(+1.24%) |
May 13, 2002 | 56.48 | 58.30 | 55.45 | 58.25 | 316,300 | +2.02(+3.59%) |
May 10, 2002 | 57.90 | 58.38 | 56.00 | 56.23 | 193,700 | -1.77(-3.05%) |
May 09, 2002 | 57.49 | 58.68 | 57.41 | 58.00 | 245,700 | +0.36(+0.62%) |
May 08, 2002 | 58.60 | 59.20 | 57.30 | 57.64 | 414,200 | -0.56(-0.96%) |
May 07, 2002 | 60.30 | 60.49 | 58.20 | 58.20 | 316,600 | -2.29(-3.79%) |
May 06, 2002 | 60.62 | 62.15 | 60.47 | 60.49 | 344,700 | -0.16(-0.26%) |
May 03, 2002 | 60.00 | 61.20 | 59.70 | 60.65 | 196,900 | +0.82(+1.37%) |
May 02, 2002 | 59.25 | 60.35 | 59.20 | 59.83 | 400,300 | +0.83(+1.41%) |
May 01, 2002 | 59.05 | 59.10 | 58.50 | 59.00 | 243,100 | -0.05(-0.08%) |
Apr 30, 2002 | 57.02 | 59.15 | 57.02 | 59.05 | 364,000 | +1.98(+3.47%) |
Apr 29, 2002 | 56.75 | 57.75 | 56.61 | 57.07 | 361,400 | +0.07(+0.12%) |
Apr 26, 2002 | 56.91 | 57.60 | 56.80 | 57.00 | 363,900 | +0.09(+0.16%) |
Apr 25, 2002 | 54.60 | 57.25 | 54.40 | 56.91 | 378,300 | +2.11(+3.85%) |
Apr 24, 2002 | 54.27 | 55.75 | 54.27 | 54.80 | 584,700 | +0.78(+1.44%) |
Apr 23, 2002 | 53.23 | 54.39 | 53.23 | 54.02 | 106,700 | +0.79(+1.48%) |
Apr 22, 2002 | 53.65 | 53.65 | 53.08 | 53.23 | 85,700 | -0.25(-0.47%) |
Apr 19, 2002 | 53.48 | 53.80 | 53.25 | 53.48 | 84,000 | +0.25(+0.47%) |
Apr 18, 2002 | 53.25 | 53.36 | 52.80 | 53.23 | 90,800 | -0.17(-0.32%) |
Apr 17, 2002 | 53.48 | 53.65 | 53.40 | 53.40 | 140,600 | +0.05(+0.09%) |
Apr 16, 2002 | 53.45 | 53.90 | 53.02 | 53.35 | 362,000 | +0.15(+0.28%) |
Apr 15, 2002 | 54.30 | 55.05 | 53.10 | 53.20 | 284,600 | -0.58(-1.08%) |
Apr 12, 2002 | 51.98 | 54.00 | 51.98 | 53.78 | 189,400 | +2.05(+3.96%) |
Apr 11, 2002 | 53.00 | 53.40 | 51.60 | 51.73 | 115,100 | -1.22(-2.30%) |
Apr 10, 2002 | 50.80 | 53.13 | 50.80 | 52.95 | 293,200 | +2.29(+4.52%) |
Apr 09, 2002 | 50.20 | 51.30 | 50.10 | 50.66 | 135,000 | +0.41(+0.82%) |
Apr 08, 2002 | 49.95 | 50.36 | 49.65 | 50.25 | 190,300 | +0.12(+0.24%) |
Apr 05, 2002 | 49.76 | 50.50 | 49.76 | 50.13 | 175,200 | +0.37(+0.74%) |
Apr 04, 2002 | 50.00 | 50.00 | 49.50 | 49.76 | 243,100 | -0.34(-0.68%) |
Apr 03, 2002 | 50.03 | 50.36 | 49.97 | 50.10 | 162,600 | -0.12(-0.24%) |
Apr 02, 2002 | 50.50 | 50.55 | 50.05 | 50.22 | 175,700 | -0.48(-0.95%) |
Apr 01, 2002 | 49.30 | 50.85 | 49.00 | 50.70 | 323,600 | +1.35(+2.74%) |
Mar 29, 2002 | 49.60 | 50.11 | 49.30 | 49.35 | 159,300 | +0.00(+0.00%) |
Mar 28, 2002 | 49.60 | 50.11 | 49.30 | 49.35 | 140,000 | -0.25(-0.50%) |
Mar 27, 2002 | 49.30 | 49.90 | 49.18 | 49.60 | 88,200 | +0.45(+0.92%) |
Mar 26, 2002 | 49.66 | 50.00 | 49.00 | 49.15 | 64,000 | -0.41(-0.83%) |
Mar 25, 2002 | 49.80 | 50.10 | 49.46 | 49.56 | 237,400 | -0.44(-0.88%) |
Mar 22, 2002 | 50.25 | 50.54 | 50.00 | 50.00 | 174,500 | -0.40(-0.79%) |
Mar 21, 2002 | 50.42 | 50.48 | 49.80 | 50.40 | 108,600 | -0.02(-0.04%) |
Mar 20, 2002 | 50.45 | 50.95 | 50.40 | 50.42 | 143,200 | -0.04(-0.08%) |
Mar 19, 2002 | 50.25 | 50.60 | 50.00 | 50.46 | 125,300 | +0.36(+0.72%) |
Mar 18, 2002 | 50.05 | 50.45 | 50.00 | 50.10 | 299,200 | +0.08(+0.16%) |
Mar 15, 2002 | 49.25 | 50.50 | 49.19 | 50.02 | 317,600 | -0.08(-0.16%) |
Mar 14, 2002 | 50.78 | 50.80 | 50.00 | 50.10 | 110,800 | -0.65(-1.28%) |
Mar 13, 2002 | 51.35 | 51.38 | 50.47 | 50.75 | 79,700 | -0.58(-1.13%) |
Mar 12, 2002 | 51.00 | 51.50 | 50.60 | 51.33 | 215,900 | +0.28(+0.55%) |
Mar 11, 2002 | 51.40 | 51.49 | 51.00 | 51.05 | 153,500 | -0.41(-0.80%) |
Mar 08, 2002 | 51.50 | 51.51 | 51.15 | 51.46 | 176,600 | +0.52(+1.02%) |
Mar 07, 2002 | 50.10 | 50.95 | 49.87 | 50.94 | 177,700 | +0.89(+1.78%) |
Mar 06, 2002 | 50.60 | 50.60 | 49.65 | 50.05 | 287,900 | -0.58(-1.15%) |
Mar 05, 2002 | 50.46 | 52.01 | 50.46 | 50.63 | 358,100 | +0.42(+0.84%) |
Mar 04, 2002 | 48.26 | 50.21 | 47.98 | 50.21 | 208,200 | +1.95(+4.04%) |