Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 75.66 | 76.18 | 75.53 | 75.53 | 2,339 | -0.13(-0.17%) |
May 28, 2002 | 76.65 | 76.65 | 75.27 | 75.66 | 6,279 | -0.96(-1.25%) |
May 27, 2002 | 77.11 | 77.23 | 76.57 | 76.61 | 2,093 | +0.00(+0.00%) |
May 24, 2002 | 77.11 | 77.23 | 76.57 | 76.61 | 2,093 | -0.55(-0.72%) |
May 23, 2002 | 76.73 | 77.17 | 76.44 | 77.17 | 9,358 | +0.81(+1.06%) |
May 22, 2002 | 76.36 | 76.39 | 75.87 | 76.35 | 10,466 | -0.19(-0.24%) |
May 21, 2002 | 77.60 | 77.86 | 76.54 | 76.54 | 10,466 | -0.57(-0.74%) |
May 20, 2002 | 77.76 | 77.76 | 76.91 | 77.11 | 28,075 | -1.13(-1.44%) |
May 17, 2002 | 78.41 | 78.41 | 78.05 | 78.24 | 6,772 | +0.33(+0.43%) |
May 16, 2002 | 77.76 | 78.04 | 77.68 | 77.91 | 7,511 | +0.39(+0.50%) |
May 15, 2002 | 77.09 | 78.19 | 77.09 | 77.52 | 10,589 | +0.17(+0.22%) |
May 14, 2002 | 76.98 | 77.34 | 76.74 | 77.34 | 2,832 | +1.51(+1.99%) |
May 13, 2002 | 75.62 | 75.92 | 75.32 | 75.83 | 5,294 | +0.71(+0.95%) |
May 10, 2002 | 75.77 | 75.77 | 74.96 | 75.12 | 3,694 | -0.50(-0.67%) |
May 09, 2002 | 75.93 | 76.10 | 75.62 | 75.62 | 6,156 | -0.95(-1.24%) |
May 08, 2002 | 75.69 | 76.57 | 75.69 | 76.57 | 24,627 | +1.97(+2.65%) |
May 07, 2002 | 74.63 | 74.98 | 74.28 | 74.60 | 3,694 | +0.35(+0.47%) |
May 06, 2002 | 75.98 | 76.09 | 74.25 | 74.25 | 6,156 | -1.84(-2.42%) |
May 03, 2002 | 75.87 | 76.17 | 75.56 | 76.09 | 2,832 | -0.02(-0.02%) |
May 02, 2002 | 75.57 | 76.17 | 75.57 | 76.11 | 4,556 | +0.82(+1.09%) |
May 01, 2002 | 74.60 | 75.37 | 74.32 | 75.29 | 23,272 | +0.31(+0.41%) |
Apr 30, 2002 | 74.32 | 75.51 | 73.94 | 74.98 | 13,914 | +0.75(+1.01%) |
Apr 29, 2002 | 74.55 | 75.08 | 74.08 | 74.23 | 3,078 | -0.60(-0.80%) |
Apr 26, 2002 | 75.40 | 75.40 | 74.84 | 74.84 | 27,336 | -0.33(-0.44%) |
Apr 25, 2002 | 75.05 | 75.33 | 74.63 | 75.17 | 13,175 | -0.93(-1.22%) |
Apr 24, 2002 | 76.73 | 76.73 | 76.09 | 76.09 | 2,216 | -0.73(-0.95%) |
Apr 23, 2002 | 76.54 | 76.93 | 76.23 | 76.83 | 2,339 | +0.35(+0.46%) |
Apr 22, 2002 | 77.47 | 77.47 | 76.48 | 76.48 | 3,570 | -1.15(-1.48%) |
Apr 19, 2002 | 77.92 | 77.92 | 77.62 | 77.62 | 7,634 | +0.00(+0.00%) |
Apr 18, 2002 | 77.91 | 77.91 | 76.87 | 77.62 | 1,847 | -0.14(-0.18%) |
Apr 17, 2002 | 77.45 | 78.08 | 77.07 | 77.76 | 24,627 | +0.17(+0.22%) |
Apr 16, 2002 | 76.22 | 77.76 | 76.22 | 77.59 | 14,530 | +1.75(+2.30%) |
Apr 15, 2002 | 76.74 | 76.74 | 75.69 | 75.84 | 5,787 | -0.80(-1.05%) |
Apr 12, 2002 | 76.22 | 76.65 | 76.22 | 76.65 | 5,048 | +0.92(+1.21%) |
Apr 11, 2002 | 77.73 | 77.73 | 75.61 | 75.73 | 8,373 | -2.14(-2.74%) |
Apr 10, 2002 | 77.57 | 77.86 | 77.57 | 77.86 | 4,186 | +0.46(+0.60%) |
Apr 09, 2002 | 77.39 | 77.56 | 77.39 | 77.40 | 3,201 | +0.23(+0.29%) |
Apr 08, 2002 | 76.13 | 77.35 | 76.13 | 77.17 | 7,880 | +0.02(+0.03%) |
Apr 05, 2002 | 77.31 | 77.38 | 77.07 | 77.15 | 1,477 | +0.93(+1.23%) |
Apr 04, 2002 | 76.26 | 76.54 | 76.12 | 76.22 | 1,847 | +0.00(+0.00%) |
Apr 03, 2002 | 76.78 | 77.03 | 75.95 | 76.22 | 2,832 | -0.79(-1.02%) |
Apr 02, 2002 | 77.11 | 77.30 | 76.88 | 77.00 | 4,063 | +0.28(+0.37%) |
Apr 01, 2002 | 76.58 | 76.72 | 76.11 | 76.72 | 5,171 | -0.62(-0.80%) |
Mar 29, 2002 | 78.07 | 78.07 | 77.21 | 77.34 | 2,709 | +0.00(+0.00%) |
Mar 28, 2002 | 78.07 | 78.07 | 77.21 | 77.34 | 2,709 | -0.28(-0.36%) |
Mar 27, 2002 | 77.03 | 77.99 | 77.03 | 77.61 | 2,093 | +0.58(+0.76%) |
Mar 26, 2002 | 77.47 | 77.62 | 76.66 | 77.03 | 16,130 | +0.58(+0.75%) |
Mar 25, 2002 | 77.39 | 77.39 | 76.45 | 76.45 | 7,388 | -0.71(-0.92%) |
Mar 22, 2002 | 77.00 | 77.56 | 77.00 | 77.16 | 4,309 | -0.07(-0.09%) |
Mar 21, 2002 | 77.37 | 77.46 | 76.58 | 77.23 | 6,895 | -0.32(-0.42%) |
Mar 20, 2002 | 77.96 | 78.08 | 77.56 | 77.56 | 9,358 | -1.25(-1.59%) |
Mar 19, 2002 | 78.65 | 78.86 | 78.56 | 78.81 | 18,347 | +0.62(+0.79%) |
Mar 18, 2002 | 78.73 | 78.73 | 77.69 | 78.19 | 6,279 | -0.06(-0.08%) |
Mar 15, 2002 | 77.16 | 78.35 | 77.16 | 78.25 | 4,186 | +1.53(+1.99%) |
Mar 14, 2002 | 76.46 | 76.88 | 76.35 | 76.73 | 7,388 | -0.10(-0.13%) |
Mar 13, 2002 | 77.02 | 77.13 | 76.73 | 76.83 | 8,742 | -0.59(-0.77%) |
Mar 12, 2002 | 76.46 | 77.52 | 76.46 | 77.42 | 5,418 | +0.27(+0.35%) |
Mar 11, 2002 | 76.50 | 77.56 | 76.50 | 77.15 | 6,156 | +0.54(+0.71%) |
Mar 08, 2002 | 77.03 | 77.21 | 76.61 | 76.61 | 4,679 | +0.19(+0.24%) |
Mar 07, 2002 | 77.03 | 77.19 | 75.85 | 76.42 | 37,926 | -0.28(-0.37%) |
Mar 06, 2002 | 75.57 | 76.91 | 75.57 | 76.70 | 3,940 | +1.58(+2.11%) |
Mar 05, 2002 | 74.96 | 76.09 | 74.96 | 75.12 | 7,757 | -0.23(-0.30%) |
Mar 04, 2002 | 73.50 | 75.35 | 73.50 | 75.35 | 29,306 | +2.62(+3.61%) |