Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 33.05 | 33.98 | 32.33 | 32.43 | 252,400 | -3.40(-9.49%) |
May 28, 2002 | 35.81 | 36.00 | 33.75 | 35.83 | 456,800 | +0.68(+1.93%) |
May 27, 2002 | 34.22 | 35.70 | 34.13 | 35.15 | 613,300 | +0.00(+0.00%) |
May 24, 2002 | 34.22 | 35.70 | 34.13 | 35.15 | 603,000 | +0.08(+0.23%) |
May 23, 2002 | 31.60 | 35.14 | 31.00 | 35.07 | 460,800 | +3.64(+11.58%) |
May 22, 2002 | 32.40 | 33.06 | 31.31 | 31.43 | 272,200 | -1.41(-4.29%) |
May 21, 2002 | 33.25 | 34.21 | 32.15 | 32.84 | 337,500 | -0.17(-0.51%) |
May 20, 2002 | 34.75 | 34.80 | 33.00 | 33.01 | 340,100 | -1.94(-5.55%) |
May 17, 2002 | 34.30 | 35.24 | 34.10 | 34.95 | 250,800 | +1.15(+3.40%) |
May 16, 2002 | 35.74 | 35.75 | 32.98 | 33.80 | 458,200 | -1.55(-4.38%) |
May 15, 2002 | 34.73 | 36.52 | 33.35 | 35.35 | 572,400 | +0.49(+1.41%) |
May 14, 2002 | 31.73 | 35.50 | 31.72 | 34.86 | 789,200 | +3.41(+10.84%) |
May 13, 2002 | 30.10 | 32.10 | 30.01 | 31.45 | 357,600 | +1.12(+3.69%) |
May 10, 2002 | 31.61 | 31.73 | 29.00 | 30.33 | 566,700 | -1.28(-4.05%) |
May 09, 2002 | 32.75 | 34.45 | 31.60 | 31.61 | 449,600 | -1.78(-5.33%) |
May 08, 2002 | 29.23 | 33.81 | 29.23 | 33.39 | 799,100 | +4.39(+15.14%) |
May 07, 2002 | 29.76 | 30.88 | 28.84 | 29.00 | 596,200 | -0.79(-2.65%) |
May 06, 2002 | 33.00 | 33.00 | 29.79 | 29.79 | 443,400 | -3.16(-9.59%) |
May 03, 2002 | 32.33 | 33.46 | 30.50 | 32.95 | 524,400 | +0.32(+0.98%) |
May 02, 2002 | 33.86 | 34.45 | 32.40 | 32.63 | 357,800 | -0.99(-2.94%) |
May 01, 2002 | 33.00 | 34.30 | 32.95 | 33.62 | 455,600 | +0.73(+2.22%) |
Apr 30, 2002 | 32.22 | 33.60 | 31.54 | 32.89 | 1,152,900 | +0.29(+0.89%) |
Apr 29, 2002 | 35.47 | 35.50 | 32.40 | 32.60 | 470,100 | -3.16(-8.84%) |
Apr 26, 2002 | 37.51 | 38.05 | 35.46 | 35.76 | 496,900 | -2.09(-5.52%) |
Apr 25, 2002 | 39.70 | 39.70 | 36.27 | 37.85 | 444,700 | -1.86(-4.68%) |
Apr 24, 2002 | 40.45 | 40.67 | 38.76 | 39.71 | 241,900 | -0.89(-2.19%) |
Apr 23, 2002 | 40.81 | 41.79 | 40.44 | 40.60 | 74,000 | -0.55(-1.34%) |
Apr 22, 2002 | 41.99 | 41.99 | 40.52 | 41.15 | 204,400 | -1.29(-3.04%) |
Apr 19, 2002 | 42.80 | 43.88 | 41.40 | 42.44 | 252,300 | -0.88(-2.03%) |
Apr 18, 2002 | 41.05 | 43.34 | 40.58 | 43.32 | 275,800 | +2.24(+5.45%) |
Apr 17, 2002 | 43.10 | 43.15 | 41.08 | 41.08 | 360,900 | -1.97(-4.58%) |
Apr 16, 2002 | 40.41 | 43.07 | 40.40 | 43.05 | 465,100 | +2.35(+5.77%) |
Apr 15, 2002 | 39.14 | 41.00 | 38.92 | 40.70 | 318,400 | +1.64(+4.20%) |
Apr 12, 2002 | 37.50 | 39.73 | 36.75 | 39.06 | 330,000 | +1.99(+5.37%) |
Apr 11, 2002 | 38.20 | 38.95 | 36.85 | 37.07 | 262,300 | -1.13(-2.96%) |
Apr 10, 2002 | 36.44 | 38.48 | 36.10 | 38.20 | 324,700 | +1.92(+5.29%) |
Apr 09, 2002 | 37.51 | 37.92 | 36.10 | 36.28 | 274,200 | -1.62(-4.27%) |
Apr 08, 2002 | 37.69 | 38.05 | 35.64 | 37.90 | 452,200 | +0.20(+0.53%) |
Apr 05, 2002 | 38.20 | 38.88 | 37.70 | 37.70 | 303,100 | -0.98(-2.53%) |
Apr 04, 2002 | 38.70 | 38.90 | 38.15 | 38.68 | 288,300 | -0.23(-0.59%) |
Apr 03, 2002 | 40.49 | 40.96 | 38.50 | 38.91 | 275,900 | -1.46(-3.62%) |
Apr 02, 2002 | 41.34 | 41.91 | 40.12 | 40.37 | 273,600 | -1.53(-3.65%) |
Apr 01, 2002 | 40.46 | 42.05 | 39.51 | 41.90 | 418,700 | +1.31(+3.23%) |
Mar 29, 2002 | 40.01 | 41.00 | 40.00 | 40.59 | 282,100 | +0.00(+0.00%) |
Mar 28, 2002 | 40.01 | 41.00 | 40.00 | 40.59 | 282,100 | +0.65(+1.63%) |
Mar 27, 2002 | 39.11 | 40.77 | 38.82 | 39.94 | 297,700 | +0.40(+1.01%) |
Mar 26, 2002 | 38.61 | 40.48 | 38.51 | 39.54 | 371,600 | +0.74(+1.91%) |
Mar 25, 2002 | 39.71 | 39.85 | 38.23 | 38.80 | 454,600 | -1.01(-2.54%) |
Mar 22, 2002 | 39.18 | 40.11 | 38.35 | 39.81 | 317,100 | +0.62(+1.58%) |
Mar 21, 2002 | 37.25 | 39.22 | 36.21 | 39.19 | 269,500 | +1.94(+5.21%) |
Mar 20, 2002 | 38.41 | 38.45 | 37.00 | 37.25 | 126,700 | -1.25(-3.25%) |
Mar 19, 2002 | 38.29 | 39.42 | 38.29 | 38.50 | 271,900 | +0.30(+0.79%) |
Mar 18, 2002 | 38.02 | 39.35 | 37.20 | 38.20 | 313,700 | +0.18(+0.47%) |
Mar 15, 2002 | 36.70 | 38.22 | 36.50 | 38.02 | 389,300 | +1.15(+3.12%) |
Mar 14, 2002 | 36.90 | 37.39 | 36.10 | 36.87 | 161,200 | -0.03(-0.08%) |
Mar 13, 2002 | 36.36 | 37.19 | 35.91 | 36.90 | 380,100 | +0.43(+1.18%) |
Mar 12, 2002 | 36.37 | 36.63 | 35.50 | 36.47 | 515,200 | +0.02(+0.05%) |
Mar 11, 2002 | 35.34 | 37.12 | 35.01 | 36.45 | 318,600 | +0.83(+2.33%) |
Mar 08, 2002 | 36.80 | 37.05 | 34.61 | 35.62 | 272,300 | -0.88(-2.41%) |
Mar 07, 2002 | 37.27 | 37.29 | 35.36 | 36.50 | 535,400 | -0.91(-2.43%) |
Mar 06, 2002 | 35.00 | 37.70 | 34.60 | 37.41 | 921,500 | +2.41(+6.89%) |
Mar 05, 2002 | 36.00 | 36.05 | 33.85 | 35.00 | 712,200 | -0.21(-0.60%) |
Mar 04, 2002 | 33.75 | 35.80 | 33.65 | 35.21 | 679,700 | +1.46(+4.33%) |