Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 47.15 | 47.69 | 46.93 | 47.37 | 1,001,800 | +0.54(+1.15%) |
May 28, 2002 | 47.60 | 47.80 | 46.60 | 46.83 | 805,000 | -0.22(-0.47%) |
May 27, 2002 | 48.05 | 48.06 | 46.77 | 47.05 | 948,200 | +0.00(+0.00%) |
May 24, 2002 | 48.05 | 48.06 | 46.77 | 47.05 | 948,200 | -1.58(-3.25%) |
May 23, 2002 | 47.50 | 48.63 | 47.25 | 48.63 | 1,550,100 | +1.06(+2.23%) |
May 22, 2002 | 47.15 | 47.60 | 46.45 | 47.57 | 996,800 | +0.17(+0.36%) |
May 21, 2002 | 48.00 | 48.00 | 47.11 | 47.40 | 1,320,300 | -0.12(-0.25%) |
May 20, 2002 | 47.52 | 47.67 | 46.52 | 47.52 | 1,275,400 | +0.00(+0.00%) |
May 17, 2002 | 47.00 | 47.95 | 46.87 | 47.52 | 1,283,600 | +1.24(+2.68%) |
May 16, 2002 | 46.97 | 46.99 | 45.74 | 46.28 | 1,690,000 | -0.35(-0.75%) |
May 15, 2002 | 44.00 | 46.70 | 43.76 | 46.63 | 3,970,200 | +5.13(+12.36%) |
May 14, 2002 | 41.50 | 42.15 | 40.65 | 41.50 | 1,991,000 | +2.25(+5.73%) |
May 13, 2002 | 40.44 | 40.45 | 38.40 | 39.25 | 2,686,800 | -1.19(-2.94%) |
May 10, 2002 | 40.70 | 41.20 | 39.99 | 40.44 | 896,600 | -0.26(-0.64%) |
May 09, 2002 | 41.80 | 42.00 | 40.62 | 40.70 | 738,000 | -1.10(-2.63%) |
May 08, 2002 | 40.98 | 41.91 | 40.69 | 41.80 | 1,882,100 | +1.82(+4.55%) |
May 07, 2002 | 40.70 | 40.79 | 39.74 | 39.98 | 2,508,200 | -0.22(-0.55%) |
May 06, 2002 | 41.85 | 41.85 | 40.00 | 40.20 | 1,611,200 | -1.25(-3.02%) |
May 03, 2002 | 43.03 | 43.25 | 41.43 | 41.45 | 1,532,600 | -1.54(-3.58%) |
May 02, 2002 | 43.85 | 44.20 | 42.41 | 42.99 | 1,872,500 | -0.69(-1.58%) |
May 01, 2002 | 44.85 | 44.86 | 43.38 | 43.68 | 1,525,100 | -1.17(-2.61%) |
Apr 30, 2002 | 44.40 | 46.07 | 44.29 | 44.85 | 1,227,000 | +0.94(+2.14%) |
Apr 29, 2002 | 45.05 | 45.44 | 43.63 | 43.91 | 764,600 | -1.14(-2.53%) |
Apr 26, 2002 | 46.84 | 46.84 | 45.05 | 45.05 | 550,600 | -1.36(-2.93%) |
Apr 25, 2002 | 46.07 | 46.70 | 45.49 | 46.41 | 652,000 | +0.09(+0.19%) |
Apr 24, 2002 | 46.35 | 47.20 | 46.01 | 46.32 | 505,000 | +0.10(+0.22%) |
Apr 23, 2002 | 46.10 | 46.84 | 45.00 | 46.22 | 1,324,300 | -0.53(-1.13%) |
Apr 22, 2002 | 48.28 | 48.28 | 46.50 | 46.75 | 888,100 | -1.85(-3.81%) |
Apr 19, 2002 | 48.55 | 48.77 | 48.08 | 48.60 | 563,900 | +0.34(+0.70%) |
Apr 18, 2002 | 47.50 | 48.62 | 47.30 | 48.26 | 1,348,600 | +1.27(+2.70%) |
Apr 17, 2002 | 47.50 | 48.38 | 46.80 | 46.99 | 1,180,500 | -0.87(-1.82%) |
Apr 16, 2002 | 45.70 | 47.96 | 45.60 | 47.86 | 1,544,500 | +2.56(+5.65%) |
Apr 15, 2002 | 45.40 | 45.85 | 45.10 | 45.30 | 997,700 | +0.29(+0.64%) |
Apr 12, 2002 | 44.25 | 45.30 | 44.25 | 45.01 | 1,177,400 | +0.88(+1.99%) |
Apr 11, 2002 | 44.90 | 45.90 | 43.90 | 44.13 | 1,903,500 | -0.69(-1.54%) |
Apr 10, 2002 | 46.69 | 47.26 | 44.55 | 44.82 | 2,834,600 | -1.80(-3.86%) |
Apr 09, 2002 | 47.10 | 47.49 | 46.50 | 46.62 | 940,500 | -0.13(-0.28%) |
Apr 08, 2002 | 45.45 | 46.95 | 45.45 | 46.75 | 1,569,900 | -1.03(-2.16%) |
Apr 05, 2002 | 48.50 | 48.65 | 47.30 | 47.78 | 623,300 | -0.72(-1.48%) |
Apr 04, 2002 | 48.39 | 49.00 | 47.79 | 48.50 | 753,500 | +0.26(+0.54%) |
Apr 03, 2002 | 49.10 | 49.10 | 48.09 | 48.24 | 562,300 | -0.21(-0.43%) |
Apr 02, 2002 | 49.38 | 49.39 | 48.27 | 48.45 | 984,300 | -1.13(-2.28%) |
Apr 01, 2002 | 50.10 | 50.10 | 49.30 | 49.58 | 866,100 | -1.17(-2.31%) |
Mar 29, 2002 | 51.25 | 51.70 | 50.48 | 50.75 | 736,600 | +0.00(+0.00%) |
Mar 28, 2002 | 51.25 | 51.70 | 50.48 | 50.75 | 736,600 | +0.33(+0.65%) |
Mar 27, 2002 | 49.10 | 51.26 | 48.41 | 50.42 | 868,800 | +1.32(+2.69%) |
Mar 26, 2002 | 49.75 | 50.56 | 49.05 | 49.10 | 893,400 | -0.41(-0.83%) |
Mar 25, 2002 | 48.90 | 50.10 | 48.60 | 49.51 | 925,600 | +0.72(+1.48%) |
Mar 22, 2002 | 51.10 | 51.10 | 48.20 | 48.79 | 1,866,600 | -2.21(-4.33%) |
Mar 21, 2002 | 51.53 | 51.65 | 50.00 | 51.00 | 939,700 | -0.53(-1.03%) |
Mar 20, 2002 | 52.72 | 52.75 | 51.26 | 51.53 | 683,700 | -1.28(-2.42%) |
Mar 19, 2002 | 53.00 | 53.27 | 52.59 | 52.81 | 975,800 | -0.04(-0.08%) |
Mar 18, 2002 | 52.50 | 53.02 | 52.40 | 52.85 | 908,500 | +0.60(+1.15%) |
Mar 15, 2002 | 53.00 | 53.00 | 51.97 | 52.25 | 1,140,700 | +0.25(+0.48%) |
Mar 14, 2002 | 51.89 | 52.45 | 51.70 | 52.00 | 706,100 | +0.04(+0.08%) |
Mar 13, 2002 | 52.10 | 52.25 | 51.56 | 51.96 | 1,092,300 | +0.32(+0.62%) |
Mar 12, 2002 | 51.15 | 51.65 | 51.00 | 51.64 | 1,011,000 | -0.36(-0.69%) |
Mar 11, 2002 | 52.00 | 52.39 | 51.56 | 52.00 | 929,200 | -0.50(-0.95%) |
Mar 08, 2002 | 52.53 | 53.47 | 52.25 | 52.50 | 1,664,200 | +0.47(+0.90%) |
Mar 07, 2002 | 52.35 | 52.40 | 51.65 | 52.03 | 10,000 | +2.08(+4.16%) |
Mar 06, 2002 | 49.60 | 50.10 | 48.97 | 49.95 | 1,162,100 | +0.15(+0.30%) |
Mar 05, 2002 | 50.50 | 50.50 | 49.15 | 49.80 | 1,163,000 | -0.69(-1.37%) |
Mar 04, 2002 | 48.00 | 50.52 | 47.95 | 50.49 | 1,897,100 | +2.96(+6.23%) |