Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 37.60 | 37.88 | 37.45 | 37.58 | 457,300 | +0.23(+0.62%) |
May 28, 2002 | 37.67 | 37.70 | 37.06 | 37.35 | 1,015,300 | -0.47(-1.24%) |
May 27, 2002 | 37.33 | 38.17 | 37.33 | 37.82 | 912,800 | +0.00(+0.00%) |
May 24, 2002 | 37.33 | 38.17 | 37.33 | 37.82 | 912,800 | -0.42(-1.10%) |
May 23, 2002 | 37.93 | 38.50 | 37.77 | 38.24 | 1,006,100 | +0.31(+0.82%) |
May 22, 2002 | 37.45 | 37.98 | 37.05 | 37.93 | 1,103,600 | +0.35(+0.94%) |
May 21, 2002 | 38.17 | 38.25 | 37.50 | 37.58 | 20,000 | -0.59(-1.56%) |
May 20, 2002 | 38.95 | 38.95 | 38.15 | 38.17 | 911,600 | -0.93(-2.38%) |
May 17, 2002 | 38.37 | 39.10 | 38.36 | 39.10 | 1,212,900 | +0.73(+1.89%) |
May 16, 2002 | 38.44 | 38.55 | 38.00 | 38.38 | 924,700 | -0.06(-0.16%) |
May 15, 2002 | 38.17 | 38.60 | 38.17 | 38.44 | 1,107,900 | +0.19(+0.48%) |
May 14, 2002 | 38.98 | 38.98 | 38.00 | 38.25 | 1,246,800 | -0.25(-0.65%) |
May 13, 2002 | 37.75 | 38.50 | 37.44 | 38.50 | 1,521,700 | +0.38(+0.98%) |
May 10, 2002 | 38.27 | 38.65 | 37.92 | 38.12 | 1,056,700 | -0.17(-0.44%) |
May 09, 2002 | 38.28 | 38.77 | 38.15 | 38.30 | 935,100 | -0.03(-0.09%) |
May 08, 2002 | 38.15 | 38.75 | 38.12 | 38.33 | 1,042,500 | +0.43(+1.15%) |
May 07, 2002 | 38.50 | 38.50 | 37.86 | 37.90 | 822,900 | -0.23(-0.60%) |
May 06, 2002 | 38.12 | 38.70 | 38.09 | 38.12 | 895,000 | +0.10(+0.26%) |
May 03, 2002 | 38.33 | 38.33 | 37.75 | 38.02 | 674,600 | -0.26(-0.67%) |
May 02, 2002 | 38.48 | 38.48 | 37.92 | 38.28 | 1,470,700 | -0.10(-0.26%) |
May 01, 2002 | 38.35 | 38.75 | 37.84 | 38.38 | 17,030,000 | +0.03(+0.08%) |
Apr 30, 2002 | 38.00 | 38.56 | 37.75 | 38.35 | 2,314,200 | +1.79(+4.88%) |
Apr 29, 2002 | 37.08 | 37.35 | 36.51 | 36.56 | 852,300 | -0.57(-1.52%) |
Apr 26, 2002 | 37.30 | 37.50 | 37.05 | 37.13 | 782,900 | -0.07(-0.19%) |
Apr 25, 2002 | 37.50 | 37.60 | 37.20 | 37.20 | 1,051,500 | -0.55(-1.47%) |
Apr 24, 2002 | 38.16 | 38.84 | 37.75 | 37.76 | 1,135,300 | -0.45(-1.19%) |
Apr 23, 2002 | 38.69 | 39.00 | 38.13 | 38.21 | 986,700 | -0.60(-1.56%) |
Apr 22, 2002 | 38.92 | 39.32 | 38.80 | 38.81 | 420,700 | -0.06(-0.15%) |
Apr 19, 2002 | 38.77 | 39.09 | 38.66 | 38.88 | 550,300 | +0.12(+0.30%) |
Apr 18, 2002 | 38.88 | 39.10 | 38.06 | 38.76 | 878,000 | -0.12(-0.30%) |
Apr 17, 2002 | 38.12 | 39.23 | 38.02 | 38.88 | 851,600 | +0.77(+2.03%) |
Apr 16, 2002 | 38.16 | 38.45 | 37.86 | 38.10 | 600,100 | +0.04(+0.11%) |
Apr 15, 2002 | 38.49 | 38.49 | 37.79 | 38.06 | 699,300 | -0.32(-0.83%) |
Apr 12, 2002 | 38.45 | 38.95 | 38.16 | 38.38 | 837,000 | -0.12(-0.31%) |
Apr 11, 2002 | 38.70 | 38.99 | 38.42 | 38.50 | 747,300 | -0.45(-1.16%) |
Apr 10, 2002 | 38.80 | 39.00 | 38.51 | 38.95 | 994,700 | +0.55(+1.43%) |
Apr 09, 2002 | 37.67 | 38.62 | 37.63 | 38.40 | 1,079,100 | +0.83(+2.21%) |
Apr 08, 2002 | 37.15 | 37.72 | 36.83 | 37.57 | 644,400 | +0.43(+1.16%) |
Apr 05, 2002 | 37.08 | 37.59 | 37.02 | 37.14 | 843,900 | +0.09(+0.24%) |
Apr 04, 2002 | 36.59 | 37.20 | 36.59 | 37.05 | 855,700 | +0.54(+1.49%) |
Apr 03, 2002 | 36.88 | 36.97 | 36.15 | 36.51 | 778,200 | -0.34(-0.92%) |
Apr 02, 2002 | 36.62 | 37.30 | 36.60 | 36.84 | 932,300 | +0.25(+0.70%) |
Apr 01, 2002 | 36.64 | 36.70 | 36.11 | 36.59 | 631,700 | +0.04(+0.11%) |
Mar 29, 2002 | 36.08 | 36.60 | 36.00 | 36.55 | 699,600 | +0.00(+0.00%) |
Mar 28, 2002 | 36.08 | 36.60 | 36.00 | 36.55 | 699,600 | +0.50(+1.40%) |
Mar 27, 2002 | 35.80 | 36.31 | 35.75 | 36.05 | 690,800 | +0.32(+0.90%) |
Mar 26, 2002 | 35.33 | 35.95 | 35.30 | 35.73 | 760,000 | +0.30(+0.85%) |
Mar 25, 2002 | 36.08 | 36.09 | 35.04 | 35.42 | 956,400 | -0.62(-1.73%) |
Mar 22, 2002 | 36.05 | 36.31 | 35.81 | 36.05 | 843,500 | -0.10(-0.28%) |
Mar 21, 2002 | 35.48 | 36.20 | 35.30 | 36.15 | 922,400 | +0.77(+2.19%) |
Mar 20, 2002 | 35.94 | 35.95 | 35.13 | 35.38 | 1,238,700 | -0.79(-2.18%) |
Mar 19, 2002 | 36.48 | 36.55 | 36.02 | 36.16 | 1,054,900 | -0.21(-0.58%) |
Mar 18, 2002 | 37.05 | 37.15 | 36.23 | 36.38 | 1,293,700 | -0.59(-1.60%) |
Mar 15, 2002 | 37.00 | 37.14 | 36.41 | 36.97 | 1,010,000 | -0.29(-0.78%) |
Mar 14, 2002 | 36.70 | 37.44 | 36.70 | 37.26 | 1,229,500 | +0.58(+1.58%) |
Mar 13, 2002 | 36.58 | 36.80 | 36.50 | 36.67 | 757,300 | +0.09(+0.26%) |
Mar 12, 2002 | 36.35 | 36.62 | 36.22 | 36.58 | 988,600 | +0.03(+0.08%) |
Mar 11, 2002 | 36.55 | 36.70 | 36.25 | 36.55 | 729,000 | -0.19(-0.52%) |
Mar 08, 2002 | 37.00 | 37.00 | 36.45 | 36.74 | 1,142,700 | -0.25(-0.69%) |
Mar 07, 2002 | 37.48 | 37.52 | 36.15 | 36.99 | 1,524,100 | -0.30(-0.80%) |
Mar 06, 2002 | 37.25 | 37.48 | 36.84 | 37.30 | 714,200 | +0.08(+0.20%) |
Mar 05, 2002 | 37.32 | 37.55 | 37.10 | 37.22 | 985,800 | -0.20(-0.53%) |
Mar 04, 2002 | 37.12 | 37.87 | 37.09 | 37.42 | 1,138,900 | +0.02(+0.05%) |