Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 78.83 | 79.57 | 78.53 | 78.53 | 373,335 | -0.67(-0.84%) |
May 28, 2002 | 79.97 | 79.97 | 78.84 | 79.20 | 316,748 | -0.56(-0.70%) |
May 27, 2002 | 80.71 | 80.67 | 79.70 | 79.76 | 173,986 | +0.00(+0.00%) |
May 24, 2002 | 80.71 | 80.67 | 79.70 | 79.76 | 173,986 | -1.02(-1.26%) |
May 23, 2002 | 80.18 | 80.82 | 79.61 | 80.78 | 372,107 | +0.80(+1.00%) |
May 22, 2002 | 79.50 | 79.98 | 79.28 | 79.98 | 178,213 | +0.35(+0.44%) |
May 21, 2002 | 80.75 | 80.94 | 79.50 | 79.62 | 84,538 | -0.87(-1.08%) |
May 20, 2002 | 81.02 | 81.02 | 80.36 | 80.49 | 119,172 | -0.89(-1.09%) |
May 17, 2002 | 81.20 | 81.55 | 80.78 | 81.38 | 2,206,330 | +0.47(+0.58%) |
May 16, 2002 | 80.39 | 80.94 | 80.23 | 80.91 | 218,574 | +0.62(+0.77%) |
May 15, 2002 | 80.34 | 81.24 | 80.23 | 80.29 | 163,487 | -0.52(-0.64%) |
May 14, 2002 | 80.38 | 80.83 | 80.02 | 80.81 | 4,840,538 | +1.67(+2.11%) |
May 13, 2002 | 77.92 | 79.17 | 77.66 | 79.14 | 159,669 | +1.61(+2.07%) |
May 10, 2002 | 79.13 | 79.16 | 77.53 | 77.53 | 122,581 | -1.45(-1.84%) |
May 09, 2002 | 79.66 | 79.90 | 78.93 | 78.99 | 133,217 | -0.95(-1.19%) |
May 08, 2002 | 78.55 | 80.17 | 78.55 | 79.94 | 150,806 | +2.88(+3.74%) |
May 07, 2002 | 77.78 | 77.94 | 76.95 | 77.06 | 539,958 | -0.36(-0.46%) |
May 06, 2002 | 78.91 | 79.18 | 77.42 | 77.42 | 357,927 | -1.52(-1.92%) |
May 03, 2002 | 79.65 | 79.65 | 78.66 | 78.93 | 206,711 | -0.84(-1.05%) |
May 02, 2002 | 79.95 | 80.30 | 79.43 | 79.77 | 137,580 | -0.28(-0.35%) |
May 01, 2002 | 79.23 | 80.09 | 78.45 | 80.05 | 2,178,787 | +0.88(+1.11%) |
Apr 30, 2002 | 78.52 | 79.65 | 78.30 | 79.17 | 354,654 | +0.76(+0.97%) |
Apr 29, 2002 | 79.21 | 79.33 | 78.23 | 78.41 | 109,082 | -0.43(-0.55%) |
Apr 26, 2002 | 80.59 | 80.65 | 78.71 | 78.84 | 836,526 | -1.54(-1.92%) |
Apr 25, 2002 | 80.14 | 80.47 | 79.79 | 80.38 | 804,892 | +0.11(+0.14%) |
Apr 24, 2002 | 81.15 | 81.51 | 80.27 | 80.27 | 322,747 | -0.83(-1.02%) |
Apr 23, 2002 | 81.52 | 81.72 | 80.80 | 81.10 | 320,702 | -0.39(-0.48%) |
Apr 22, 2002 | 82.51 | 82.51 | 81.35 | 81.49 | 143,307 | -1.32(-1.59%) |
Apr 19, 2002 | 83.06 | 83.06 | 82.62 | 82.81 | 303,249 | +0.31(+0.37%) |
Apr 18, 2002 | 82.86 | 83.15 | 81.76 | 82.50 | 176,304 | -0.40(-0.48%) |
Apr 17, 2002 | 83.22 | 83.31 | 82.60 | 82.89 | 171,259 | -0.10(-0.11%) |
Apr 16, 2002 | 81.99 | 83.03 | 81.94 | 82.99 | 126,126 | +1.84(+2.27%) |
Apr 15, 2002 | 81.88 | 81.99 | 80.86 | 81.15 | 146,988 | -0.57(-0.70%) |
Apr 12, 2002 | 81.46 | 81.87 | 81.17 | 81.72 | 86,856 | +0.51(+0.63%) |
Apr 11, 2002 | 82.86 | 82.87 | 81.06 | 81.21 | 210,256 | -1.97(-2.37%) |
Apr 10, 2002 | 82.32 | 83.26 | 82.26 | 83.18 | 131,308 | +1.00(+1.22%) |
Apr 09, 2002 | 82.82 | 82.95 | 82.15 | 82.18 | 172,486 | -0.48(-0.58%) |
Apr 08, 2002 | 81.63 | 82.70 | 81.62 | 82.65 | 410,423 | +0.07(+0.09%) |
Apr 05, 2002 | 83.20 | 83.20 | 82.40 | 82.58 | 183,258 | -0.09(-0.11%) |
Apr 04, 2002 | 82.49 | 83.14 | 82.39 | 82.67 | 137,853 | -0.26(-0.32%) |
Apr 03, 2002 | 83.61 | 83.74 | 82.32 | 82.93 | 82,220 | -0.64(-0.76%) |
Apr 02, 2002 | 83.72 | 83.84 | 83.45 | 83.57 | 1,074,326 | -0.66(-0.78%) |
Apr 01, 2002 | 83.78 | 84.35 | 83.29 | 84.23 | 110,037 | +0.26(+0.31%) |
Mar 29, 2002 | 84.27 | 84.86 | 83.97 | 83.97 | 490,871 | +0.00(+0.00%) |
Mar 28, 2002 | 84.27 | 84.86 | 83.97 | 83.97 | 193,348 | -0.20(-0.24%) |
Mar 27, 2002 | 83.67 | 84.30 | 83.52 | 84.16 | 599,544 | +0.58(+0.69%) |
Mar 26, 2002 | 83.21 | 84.30 | 83.21 | 83.58 | 153,533 | +0.32(+0.39%) |
Mar 25, 2002 | 84.39 | 84.56 | 83.14 | 83.26 | 229,073 | -1.10(-1.30%) |
Mar 22, 2002 | 84.67 | 84.98 | 84.18 | 84.36 | 354,109 | -0.18(-0.21%) |
Mar 21, 2002 | 84.60 | 84.91 | 83.75 | 84.54 | 162,942 | -0.14(-0.16%) |
Mar 20, 2002 | 85.48 | 85.48 | 84.66 | 84.68 | 326,838 | -1.49(-1.73%) |
Mar 19, 2002 | 86.01 | 86.31 | 85.73 | 86.17 | 115,627 | +0.58(+0.68%) |
Mar 18, 2002 | 85.95 | 86.18 | 85.19 | 85.59 | 159,396 | -0.01(-0.02%) |
Mar 15, 2002 | 85.01 | 85.78 | 85.00 | 85.60 | 169,759 | +0.84(+1.00%) |
Mar 14, 2002 | 84.86 | 85.10 | 84.62 | 84.76 | 845,389 | -0.10(-0.11%) |
Mar 13, 2002 | 85.28 | 85.37 | 84.59 | 84.85 | 142,352 | -0.90(-1.05%) |
Mar 12, 2002 | 84.89 | 85.76 | 84.79 | 85.76 | 2,445,767 | +0.03(+0.03%) |
Mar 11, 2002 | 85.42 | 86.14 | 85.18 | 85.73 | 189,121 | -0.01(-0.02%) |
Mar 08, 2002 | 86.05 | 86.41 | 85.46 | 85.74 | 298,340 | +0.34(+0.40%) |
Mar 07, 2002 | 85.73 | 86.03 | 84.79 | 85.40 | 139,352 | -0.21(-0.25%) |
Mar 06, 2002 | 84.46 | 85.84 | 84.40 | 85.61 | 157,215 | +0.98(+1.15%) |
Mar 05, 2002 | 84.55 | 85.29 | 84.34 | 84.63 | 141,943 | -0.20(-0.23%) |
Mar 04, 2002 | 83.50 | 85.04 | 83.41 | 84.83 | 183,667 | +1.40(+1.68%) |