Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 49.17 | 50.16 | 49.13 | 49.72 | 1,728,305 | +0.66(+1.35%) |
May 28, 2002 | 50.48 | 50.64 | 48.99 | 49.05 | 2,491,418 | -1.47(-2.90%) |
May 27, 2002 | 50.23 | 50.76 | 50.07 | 50.52 | 1,322,510 | +0.00(+0.00%) |
May 24, 2002 | 50.23 | 50.76 | 50.07 | 50.52 | 1,322,510 | +0.09(+0.17%) |
May 23, 2002 | 49.65 | 50.44 | 49.28 | 50.43 | 1,691,381 | +0.79(+1.59%) |
May 22, 2002 | 49.17 | 49.68 | 48.76 | 49.64 | 1,482,391 | +0.28(+0.56%) |
May 21, 2002 | 50.64 | 50.72 | 48.92 | 49.37 | 2,527,715 | -0.63(-1.26%) |
May 20, 2002 | 51.12 | 51.30 | 49.93 | 49.99 | 2,162,863 | -1.12(-2.20%) |
May 17, 2002 | 50.92 | 51.21 | 50.24 | 51.12 | 2,380,895 | +0.20(+0.39%) |
May 16, 2002 | 51.20 | 51.23 | 49.78 | 50.92 | 3,460,505 | -0.41(-0.81%) |
May 15, 2002 | 51.16 | 51.33 | 50.44 | 51.33 | 2,210,588 | -0.14(-0.28%) |
May 14, 2002 | 51.16 | 51.70 | 50.12 | 51.48 | 3,244,106 | +2.09(+4.24%) |
May 13, 2002 | 48.77 | 49.67 | 48.27 | 49.38 | 2,463,159 | +1.37(+2.85%) |
May 10, 2002 | 48.19 | 49.36 | 47.77 | 48.01 | 3,776,877 | -0.18(-0.36%) |
May 09, 2002 | 49.29 | 49.37 | 48.17 | 48.19 | 2,119,532 | -1.58(-3.18%) |
May 08, 2002 | 47.77 | 49.92 | 47.73 | 49.77 | 3,685,193 | +3.35(+7.22%) |
May 07, 2002 | 46.30 | 47.19 | 46.03 | 46.42 | 2,775,261 | +0.72(+1.57%) |
May 06, 2002 | 47.41 | 47.90 | 45.70 | 45.70 | 2,851,372 | -1.86(-3.92%) |
May 03, 2002 | 47.77 | 47.93 | 47.18 | 47.57 | 2,983,748 | -0.64(-1.32%) |
May 02, 2002 | 47.22 | 48.33 | 46.93 | 48.20 | 3,970,921 | +0.99(+2.09%) |
May 01, 2002 | 47.41 | 47.57 | 45.54 | 47.22 | 4,430,597 | -0.47(-0.99%) |
Apr 30, 2002 | 47.03 | 48.01 | 47.03 | 47.69 | 4,970,151 | +0.91(+1.94%) |
Apr 29, 2002 | 49.37 | 49.41 | 46.62 | 46.78 | 6,088,068 | -2.63(-5.32%) |
Apr 26, 2002 | 50.26 | 50.64 | 49.29 | 49.41 | 2,887,040 | -0.66(-1.32%) |
Apr 25, 2002 | 51.28 | 51.28 | 49.80 | 50.07 | 4,110,205 | -1.21(-2.36%) |
Apr 24, 2002 | 52.11 | 52.43 | 50.88 | 51.28 | 4,244,340 | -0.88(-1.68%) |
Apr 23, 2002 | 51.52 | 52.60 | 51.40 | 52.15 | 3,410,895 | +0.41(+0.80%) |
Apr 22, 2002 | 51.75 | 52.42 | 51.37 | 51.74 | 3,658,316 | -0.61(-1.17%) |
Apr 19, 2002 | 52.07 | 52.39 | 51.48 | 52.35 | 3,437,521 | +0.53(+1.01%) |
Apr 18, 2002 | 50.96 | 51.88 | 50.80 | 51.83 | 7,772,039 | +0.94(+1.85%) |
Apr 17, 2002 | 50.77 | 52.95 | 50.30 | 50.89 | 11,883,626 | +0.12(+0.24%) |
Apr 16, 2002 | 49.76 | 50.95 | 49.76 | 50.77 | 2,554,215 | +1.43(+2.89%) |
Apr 15, 2002 | 50.16 | 50.44 | 49.17 | 49.34 | 1,546,947 | -0.38(-0.77%) |
Apr 12, 2002 | 50.00 | 50.50 | 49.52 | 49.72 | 2,711,208 | +0.14(+0.27%) |
Apr 11, 2002 | 51.28 | 51.75 | 49.05 | 49.59 | 3,972,679 | -1.69(-3.29%) |
Apr 10, 2002 | 50.96 | 51.31 | 50.30 | 51.28 | 2,557,355 | +1.11(+2.22%) |
Apr 09, 2002 | 50.24 | 51.27 | 49.97 | 50.16 | 2,552,205 | +0.19(+0.38%) |
Apr 08, 2002 | 48.57 | 50.00 | 48.53 | 49.97 | 2,432,263 | +1.04(+2.12%) |
Apr 05, 2002 | 49.44 | 50.28 | 48.77 | 48.94 | 3,468,166 | -0.22(-0.45%) |
Apr 04, 2002 | 48.57 | 49.44 | 48.49 | 49.16 | 2,870,713 | -0.17(-0.34%) |
Apr 03, 2002 | 50.87 | 50.88 | 48.41 | 49.33 | 3,600,794 | -1.62(-3.19%) |
Apr 02, 2002 | 50.44 | 51.75 | 50.28 | 50.95 | 3,696,748 | +0.31(+0.61%) |
Apr 01, 2002 | 50.84 | 51.75 | 49.72 | 50.64 | 1,731,822 | -0.20(-0.39%) |
Mar 29, 2002 | 50.89 | 51.68 | 50.12 | 50.84 | 2,178,939 | +0.00(+0.00%) |
Mar 28, 2002 | 50.89 | 51.68 | 50.12 | 50.84 | 2,166,379 | -0.06(-0.11%) |
Mar 27, 2002 | 49.96 | 50.89 | 49.78 | 50.89 | 2,464,666 | +0.93(+1.86%) |
Mar 26, 2002 | 48.23 | 50.19 | 48.23 | 49.96 | 3,696,120 | +1.76(+3.65%) |
Mar 25, 2002 | 50.36 | 50.60 | 48.04 | 48.20 | 3,592,505 | -2.25(-4.47%) |
Mar 22, 2002 | 49.58 | 50.80 | 49.21 | 50.46 | 2,807,790 | +0.88(+1.77%) |
Mar 21, 2002 | 49.48 | 49.66 | 48.37 | 49.58 | 2,582,976 | +0.10(+0.19%) |
Mar 20, 2002 | 50.40 | 50.55 | 49.37 | 49.48 | 2,524,700 | -1.32(-2.60%) |
Mar 19, 2002 | 50.00 | 51.04 | 49.88 | 50.81 | 3,718,727 | +1.06(+2.13%) |
Mar 18, 2002 | 49.41 | 50.40 | 49.17 | 49.75 | 3,383,641 | +0.34(+0.69%) |
Mar 15, 2002 | 47.77 | 49.48 | 47.76 | 49.41 | 2,569,035 | +1.82(+3.81%) |
Mar 14, 2002 | 47.53 | 47.97 | 47.13 | 47.59 | 3,271,485 | +0.14(+0.29%) |
Mar 13, 2002 | 48.09 | 48.25 | 47.30 | 47.45 | 4,940,762 | -1.15(-2.36%) |
Mar 12, 2002 | 47.69 | 49.09 | 47.61 | 48.60 | 6,123,736 | +0.14(+0.28%) |
Mar 11, 2002 | 46.82 | 48.89 | 46.82 | 48.47 | 6,854,948 | +1.92(+4.12%) |
Mar 08, 2002 | 47.77 | 47.93 | 46.04 | 46.55 | 6,385,727 | +0.21(+0.46%) |
Mar 07, 2002 | 46.34 | 46.54 | 45.86 | 46.33 | 5,913,617 | +0.87(+1.91%) |
Mar 06, 2002 | 44.47 | 45.74 | 44.40 | 45.46 | 2,775,638 | +0.72(+1.60%) |
Mar 05, 2002 | 43.47 | 45.94 | 43.40 | 44.75 | 7,821,900 | +0.80(+1.81%) |
Mar 04, 2002 | 41.80 | 44.13 | 41.76 | 43.95 | 7,075,115 | +3.67(+9.11%) |