Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 55.74 | 55.97 | 55.46 | 55.66 | 444,771 | -0.11(-0.21%) |
May 28, 2002 | 56.36 | 56.36 | 55.65 | 55.77 | 415,224 | -1.12(-1.97%) |
May 27, 2002 | 57.13 | 57.13 | 56.51 | 56.89 | 173,732 | +0.00(+0.00%) |
May 24, 2002 | 57.13 | 57.13 | 56.51 | 56.89 | 173,732 | -0.29(-0.50%) |
May 23, 2002 | 57.13 | 57.42 | 56.15 | 57.18 | 385,468 | +0.13(+0.24%) |
May 22, 2002 | 55.79 | 57.16 | 55.79 | 57.05 | 480,269 | +1.45(+2.60%) |
May 21, 2002 | 55.62 | 55.89 | 55.46 | 55.60 | 432,034 | +0.38(+0.69%) |
May 20, 2002 | 55.41 | 55.48 | 55.01 | 55.22 | 417,417 | -1.11(-1.97%) |
May 17, 2002 | 55.31 | 56.39 | 55.22 | 56.33 | 701,298 | +2.23(+4.13%) |
May 16, 2002 | 53.88 | 54.39 | 53.83 | 54.10 | 345,794 | +0.32(+0.59%) |
May 15, 2002 | 53.25 | 54.11 | 52.97 | 53.78 | 307,894 | +0.53(+0.99%) |
May 14, 2002 | 52.85 | 53.46 | 52.49 | 53.25 | 322,929 | +0.57(+1.09%) |
May 13, 2002 | 52.44 | 52.68 | 52.05 | 52.68 | 332,743 | +0.24(+0.46%) |
May 10, 2002 | 52.53 | 52.97 | 52.41 | 52.44 | 178,848 | +0.14(+0.27%) |
May 09, 2002 | 52.37 | 52.92 | 52.08 | 52.30 | 301,630 | -0.52(-0.98%) |
May 08, 2002 | 51.29 | 52.81 | 51.29 | 52.81 | 385,155 | +2.38(+4.73%) |
May 07, 2002 | 51.29 | 51.47 | 50.43 | 50.43 | 224,369 | -1.29(-2.50%) |
May 06, 2002 | 52.06 | 52.10 | 51.48 | 51.72 | 374,819 | -0.02(-0.04%) |
May 03, 2002 | 51.43 | 51.91 | 50.76 | 51.74 | 151,807 | +0.55(+1.07%) |
May 02, 2002 | 51.15 | 51.53 | 51.00 | 51.19 | 188,036 | -1.29(-2.46%) |
May 01, 2002 | 51.58 | 52.66 | 51.01 | 52.49 | 269,995 | +0.57(+1.11%) |
Apr 30, 2002 | 51.58 | 51.95 | 51.24 | 51.91 | 405,410 | -1.23(-2.31%) |
Apr 29, 2002 | 53.88 | 53.96 | 52.92 | 53.14 | 255,273 | -0.02(-0.04%) |
Apr 26, 2002 | 53.54 | 53.81 | 53.08 | 53.16 | 133,431 | -0.48(-0.89%) |
Apr 25, 2002 | 53.64 | 54.06 | 52.68 | 53.64 | 849,555 | +1.93(+3.74%) |
Apr 24, 2002 | 51.86 | 52.30 | 51.70 | 51.70 | 254,334 | +0.06(+0.11%) |
Apr 23, 2002 | 51.89 | 52.53 | 51.63 | 51.64 | 144,394 | -0.01(-0.02%) |
Apr 22, 2002 | 51.99 | 51.99 | 51.53 | 51.65 | 214,137 | +0.65(+1.28%) |
Apr 19, 2002 | 51.09 | 51.40 | 50.92 | 51.00 | 172,479 | -0.59(-1.15%) |
Apr 18, 2002 | 51.72 | 51.90 | 51.07 | 51.60 | 227,815 | +0.07(+0.13%) |
Apr 17, 2002 | 51.63 | 51.82 | 51.43 | 51.53 | 392,986 | +0.10(+0.19%) |
Apr 16, 2002 | 50.24 | 51.68 | 50.22 | 51.43 | 282,732 | +1.47(+2.93%) |
Apr 15, 2002 | 49.23 | 50.01 | 49.23 | 49.97 | 225,726 | +1.25(+2.58%) |
Apr 12, 2002 | 48.90 | 49.18 | 48.62 | 48.71 | 202,131 | -0.80(-1.62%) |
Apr 11, 2002 | 50.04 | 50.05 | 48.88 | 49.52 | 183,651 | -0.98(-1.93%) |
Apr 10, 2002 | 49.92 | 50.51 | 49.91 | 50.49 | 200,460 | +1.35(+2.75%) |
Apr 09, 2002 | 49.61 | 49.64 | 49.11 | 49.14 | 155,043 | -1.00(-1.99%) |
Apr 08, 2002 | 49.23 | 50.27 | 49.11 | 50.14 | 226,979 | +0.81(+1.65%) |
Apr 05, 2002 | 49.64 | 49.84 | 49.13 | 49.33 | 170,078 | -1.16(-2.30%) |
Apr 04, 2002 | 50.28 | 50.98 | 50.28 | 50.49 | 285,760 | +0.24(+0.48%) |
Apr 03, 2002 | 50.55 | 50.55 | 49.71 | 50.25 | 331,386 | +1.25(+2.56%) |
Apr 02, 2002 | 49.32 | 49.93 | 48.86 | 48.99 | 231,260 | +0.05(+0.10%) |
Apr 01, 2002 | 48.35 | 49.22 | 48.13 | 48.94 | 180,936 | -0.57(-1.16%) |
Mar 29, 2002 | 49.83 | 49.90 | 49.37 | 49.52 | 147,630 | +0.00(+0.00%) |
Mar 28, 2002 | 49.83 | 49.90 | 49.37 | 49.52 | 147,630 | +0.24(+0.49%) |
Mar 27, 2002 | 48.94 | 49.90 | 48.94 | 49.28 | 209,857 | +0.57(+1.18%) |
Mar 26, 2002 | 48.56 | 49.31 | 48.37 | 48.70 | 357,592 | +0.00(+0.00%) |
Mar 25, 2002 | 48.61 | 49.13 | 48.46 | 48.70 | 460,954 | -1.39(-2.77%) |
Mar 22, 2002 | 50.38 | 50.48 | 49.62 | 50.09 | 229,589 | -0.82(-1.62%) |
Mar 21, 2002 | 49.99 | 50.95 | 49.81 | 50.92 | 240,970 | +1.10(+2.21%) |
Mar 20, 2002 | 50.37 | 50.66 | 49.81 | 49.81 | 409,482 | -3.06(-5.80%) |
Mar 19, 2002 | 52.63 | 53.34 | 52.25 | 52.88 | 421,593 | +1.48(+2.89%) |
Mar 18, 2002 | 51.24 | 52.15 | 51.07 | 51.40 | 375,759 | -1.52(-2.88%) |
Mar 15, 2002 | 52.67 | 53.38 | 52.44 | 52.92 | 260,703 | +0.15(+0.29%) |
Mar 14, 2002 | 52.44 | 52.76 | 52.11 | 52.76 | 458,240 | +2.58(+5.13%) |
Mar 13, 2002 | 50.70 | 50.70 | 50.01 | 50.19 | 443,518 | -1.44(-2.78%) |
Mar 12, 2002 | 51.67 | 51.91 | 51.23 | 51.63 | 302,256 | -2.20(-4.09%) |
Mar 11, 2002 | 53.86 | 53.87 | 53.21 | 53.83 | 365,318 | -0.37(-0.69%) |
Mar 08, 2002 | 54.35 | 54.69 | 53.92 | 54.20 | 479,852 | +0.52(+0.96%) |
Mar 07, 2002 | 54.55 | 54.55 | 52.06 | 53.68 | 146,169 | +2.54(+4.96%) |
Mar 06, 2002 | 49.59 | 51.44 | 49.59 | 51.15 | 649,304 | +2.97(+6.16%) |
Mar 05, 2002 | 47.96 | 48.32 | 47.65 | 48.18 | 471,917 | -0.38(-0.79%) |
Mar 04, 2002 | 46.92 | 48.61 | 46.81 | 48.56 | 575,593 | +2.78(+6.07%) |