Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 56.30 | 56.96 | 56.30 | 56.64 | 269,972 | +0.24(+0.42%) |
Jun 27, 2002 | 55.48 | 56.40 | 55.41 | 56.40 | 242,112 | +1.08(+1.96%) |
Jun 26, 2002 | 55.34 | 55.54 | 54.80 | 55.32 | 385,199 | -0.60(-1.07%) |
Jun 25, 2002 | 55.71 | 56.47 | 55.71 | 55.92 | 445,008 | -0.69(-1.22%) |
Jun 21, 2002 | 56.27 | 56.67 | 55.83 | 56.61 | 400,492 | -0.01(-0.02%) |
Jun 20, 2002 | 56.80 | 57.19 | 56.57 | 56.63 | 375,811 | -0.34(-0.59%) |
Jun 19, 2002 | 56.84 | 57.36 | 56.60 | 56.96 | 311,611 | -0.05(-0.08%) |
Jun 18, 2002 | 56.97 | 57.39 | 56.67 | 57.01 | 377,931 | +0.04(+0.07%) |
Jun 17, 2002 | 54.72 | 57.04 | 54.72 | 56.97 | 1,014,480 | +2.42(+4.43%) |
Jun 14, 2002 | 53.96 | 54.55 | 53.63 | 54.55 | 482,559 | -0.48(-0.86%) |
Jun 12, 2002 | 54.89 | 55.14 | 54.59 | 55.03 | 336,595 | +0.07(+0.13%) |
Jun 11, 2002 | 55.28 | 55.97 | 54.95 | 54.95 | 529,952 | -0.22(-0.41%) |
Jun 10, 2002 | 54.82 | 55.58 | 54.80 | 55.18 | 234,541 | +0.36(+0.66%) |
Jun 07, 2002 | 54.16 | 54.85 | 53.89 | 54.82 | 482,710 | +0.22(+0.41%) |
Jun 06, 2002 | 56.04 | 56.04 | 54.38 | 54.59 | 708,773 | -1.55(-2.75%) |
Jun 05, 2002 | 56.02 | 56.21 | 55.87 | 56.14 | 261,039 | -1.43(-2.49%) |
May 31, 2002 | 57.85 | 57.85 | 57.57 | 57.57 | 291,170 | +0.26(+0.46%) |
May 28, 2002 | 57.76 | 57.76 | 56.93 | 57.31 | 280,571 | -0.38(-0.65%) |
May 27, 2002 | 58.11 | 58.25 | 57.68 | 57.68 | 236,661 | +0.00(+0.00%) |
May 24, 2002 | 58.11 | 58.25 | 57.68 | 57.68 | 229,393 | -0.44(-0.75%) |
May 23, 2002 | 57.92 | 58.15 | 57.56 | 58.12 | 351,888 | +0.26(+0.46%) |
May 22, 2002 | 58.51 | 58.61 | 57.66 | 57.85 | 379,294 | -0.94(-1.60%) |
May 21, 2002 | 59.24 | 59.31 | 58.68 | 58.79 | 276,786 | +0.09(+0.16%) |
May 20, 2002 | 59.40 | 59.40 | 58.50 | 58.70 | 276,786 | -0.70(-1.18%) |
May 17, 2002 | 59.18 | 59.47 | 59.18 | 59.40 | 293,593 | +0.25(+0.42%) |
May 16, 2002 | 58.61 | 59.37 | 58.61 | 59.15 | 521,018 | +0.47(+0.80%) |
May 15, 2002 | 58.51 | 59.14 | 58.51 | 58.68 | 486,496 | +0.10(+0.17%) |
May 14, 2002 | 57.46 | 58.69 | 57.46 | 58.58 | 604,751 | +1.49(+2.60%) |
May 13, 2002 | 56.37 | 57.17 | 56.35 | 57.09 | 317,668 | +0.79(+1.41%) |
May 10, 2002 | 56.73 | 56.80 | 56.11 | 56.30 | 218,643 | -0.37(-0.65%) |
May 09, 2002 | 57.31 | 57.33 | 56.60 | 56.67 | 260,736 | -0.64(-1.12%) |
May 08, 2002 | 57.72 | 57.91 | 56.93 | 57.31 | 437,892 | -0.34(-0.58%) |
May 07, 2002 | 57.59 | 57.92 | 57.42 | 57.65 | 328,721 | +0.34(+0.59%) |
May 06, 2002 | 57.62 | 58.05 | 57.31 | 57.31 | 301,921 | -0.26(-0.45%) |
May 03, 2002 | 57.72 | 57.91 | 57.36 | 57.57 | 361,124 | -0.15(-0.26%) |
May 02, 2002 | 56.93 | 57.72 | 56.67 | 57.72 | 383,836 | +0.79(+1.39%) |
May 01, 2002 | 56.40 | 57.26 | 56.31 | 56.93 | 279,966 | +0.54(+0.96%) |
Apr 30, 2002 | 55.81 | 56.67 | 55.67 | 56.39 | 479,833 | +0.63(+1.13%) |
Apr 29, 2002 | 55.48 | 55.95 | 55.34 | 55.76 | 639,122 | -0.08(-0.14%) |
Apr 26, 2002 | 56.01 | 56.14 | 55.61 | 55.84 | 255,739 | +0.00(+0.00%) |
Apr 25, 2002 | 55.54 | 55.91 | 55.34 | 55.84 | 410,334 | +0.30(+0.54%) |
Apr 24, 2002 | 55.49 | 56.10 | 55.49 | 55.54 | 384,593 | +0.05(+0.10%) |
Apr 23, 2002 | 55.58 | 55.71 | 55.25 | 55.49 | 464,692 | -0.02(-0.04%) |
Apr 22, 2002 | 55.84 | 56.01 | 55.43 | 55.51 | 540,248 | -0.33(-0.59%) |
Apr 19, 2002 | 56.02 | 56.07 | 55.78 | 55.84 | 378,537 | -0.02(-0.04%) |
Apr 18, 2002 | 55.73 | 55.94 | 55.41 | 55.86 | 361,124 | +0.16(+0.28%) |
Apr 17, 2002 | 55.14 | 55.94 | 54.97 | 55.70 | 371,572 | +0.40(+0.72%) |
Apr 16, 2002 | 55.34 | 55.71 | 54.99 | 55.30 | 490,130 | +0.19(+0.35%) |
Apr 15, 2002 | 55.21 | 55.54 | 54.98 | 55.11 | 324,330 | -0.07(-0.13%) |
Apr 12, 2002 | 54.45 | 55.19 | 54.26 | 55.19 | 430,624 | +0.89(+1.64%) |
Apr 11, 2002 | 55.18 | 55.19 | 54.29 | 54.29 | 306,312 | -0.92(-1.66%) |
Apr 10, 2002 | 54.55 | 55.81 | 54.55 | 55.21 | 557,661 | +0.59(+1.09%) |
Apr 09, 2002 | 54.16 | 54.70 | 54.12 | 54.62 | 276,332 | +0.53(+0.98%) |
Apr 08, 2002 | 53.57 | 54.16 | 53.49 | 54.09 | 301,921 | +0.53(+0.99%) |
Apr 05, 2002 | 53.33 | 53.84 | 53.33 | 53.56 | 233,179 | +0.36(+0.68%) |
Apr 04, 2002 | 52.95 | 53.50 | 52.95 | 53.20 | 244,686 | +0.09(+0.16%) |
Apr 03, 2002 | 53.76 | 53.80 | 53.03 | 53.11 | 863,065 | -0.69(-1.28%) |
Apr 02, 2002 | 53.40 | 53.98 | 53.31 | 53.80 | 385,805 | +0.31(+0.58%) |