Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 48.35 | 49.07 | 48.26 | 49.00 | 72,486 | +1.10(+2.31%) |
May 28, 2002 | 48.46 | 48.48 | 47.71 | 47.90 | 55,758 | +0.34(+0.72%) |
May 27, 2002 | 47.43 | 47.64 | 47.16 | 47.56 | 30,960 | +0.00(+0.00%) |
May 24, 2002 | 47.43 | 47.64 | 47.16 | 47.56 | 30,960 | -0.16(-0.34%) |
May 23, 2002 | 47.84 | 47.94 | 47.50 | 47.72 | 48,568 | -0.84(-1.73%) |
May 22, 2002 | 48.56 | 48.69 | 48.25 | 48.56 | 35,949 | -0.03(-0.07%) |
May 21, 2002 | 48.90 | 49.00 | 48.54 | 48.59 | 111,664 | -0.23(-0.47%) |
May 20, 2002 | 48.84 | 48.84 | 48.35 | 48.82 | 18,194 | -0.32(-0.65%) |
May 17, 2002 | 49.48 | 49.75 | 48.86 | 49.14 | 28,319 | +0.74(+1.53%) |
May 16, 2002 | 48.36 | 48.52 | 48.15 | 48.40 | 85,252 | +0.04(+0.08%) |
May 15, 2002 | 48.22 | 48.52 | 48.05 | 48.36 | 89,947 | +0.09(+0.18%) |
May 14, 2002 | 48.18 | 48.56 | 47.71 | 48.27 | 47,248 | +0.59(+1.24%) |
May 13, 2002 | 47.26 | 47.71 | 47.14 | 47.68 | 146,733 | +0.46(+0.97%) |
May 10, 2002 | 48.05 | 48.05 | 47.17 | 47.22 | 82,464 | -0.88(-1.83%) |
May 09, 2002 | 48.07 | 48.39 | 47.98 | 48.10 | 37,710 | +0.20(+0.41%) |
May 08, 2002 | 47.87 | 48.16 | 47.56 | 47.90 | 65,589 | +1.36(+2.93%) |
May 07, 2002 | 46.42 | 46.54 | 45.87 | 46.54 | 39,911 | -0.47(-1.00%) |
May 06, 2002 | 47.50 | 47.69 | 46.96 | 47.01 | 42,552 | -0.48(-1.02%) |
May 03, 2002 | 46.92 | 47.54 | 46.81 | 47.49 | 43,873 | +1.63(+3.55%) |
May 02, 2002 | 46.11 | 46.21 | 45.62 | 45.87 | 48,422 | +0.48(+1.05%) |
May 01, 2002 | 44.88 | 45.66 | 44.74 | 45.39 | 50,036 | +0.51(+1.14%) |
Apr 30, 2002 | 43.92 | 45.18 | 43.88 | 44.88 | 59,867 | +1.40(+3.23%) |
Apr 29, 2002 | 43.60 | 43.75 | 43.34 | 43.47 | 28,466 | -0.57(-1.30%) |
Apr 26, 2002 | 44.04 | 44.30 | 43.85 | 44.05 | 67,790 | +1.25(+2.91%) |
Apr 25, 2002 | 43.17 | 43.31 | 42.66 | 42.80 | 186,204 | -0.86(-1.97%) |
Apr 24, 2002 | 44.09 | 44.09 | 43.65 | 43.66 | 3,961,806 | -0.44(-0.99%) |
Apr 23, 2002 | 44.03 | 44.31 | 43.95 | 44.09 | 21,276 | -0.19(-0.43%) |
Apr 22, 2002 | 43.73 | 44.45 | 43.62 | 44.28 | 58,986 | -0.35(-0.79%) |
Apr 19, 2002 | 44.47 | 44.74 | 44.18 | 44.64 | 44,900 | +0.17(+0.38%) |
Apr 18, 2002 | 44.37 | 44.47 | 43.31 | 44.47 | 84,958 | +0.14(+0.31%) |
Apr 17, 2002 | 44.48 | 44.48 | 43.96 | 44.33 | 52,824 | +0.72(+1.64%) |
Apr 16, 2002 | 42.85 | 43.62 | 42.85 | 43.62 | 89,507 | +1.77(+4.23%) |
Apr 15, 2002 | 41.44 | 41.98 | 41.42 | 41.84 | 33,601 | +0.25(+0.61%) |
Apr 12, 2002 | 41.16 | 41.70 | 40.70 | 41.59 | 49,302 | -0.52(-1.25%) |
Apr 11, 2002 | 42.73 | 42.90 | 41.98 | 42.12 | 20,689 | -0.61(-1.44%) |
Apr 10, 2002 | 42.19 | 42.87 | 42.19 | 42.73 | 43,873 | +0.75(+1.79%) |
Apr 09, 2002 | 42.19 | 42.38 | 41.82 | 41.98 | 24,944 | -0.41(-0.96%) |
Apr 08, 2002 | 42.04 | 42.45 | 41.88 | 42.39 | 41,085 | -0.89(-2.05%) |
Apr 05, 2002 | 43.62 | 43.66 | 43.11 | 43.28 | 33,455 | -0.41(-0.94%) |
Apr 04, 2002 | 43.83 | 44.02 | 43.48 | 43.68 | 56,052 | -0.65(-1.46%) |
Apr 03, 2002 | 44.56 | 44.74 | 44.33 | 44.33 | 96,257 | +0.14(+0.31%) |
Apr 02, 2002 | 44.30 | 44.48 | 43.95 | 44.20 | 42,259 | +0.20(+0.46%) |
Apr 01, 2002 | 43.79 | 44.06 | 43.72 | 43.99 | 17,314 | +0.10(+0.23%) |
Mar 29, 2002 | 43.77 | 44.16 | 43.51 | 43.89 | 64,416 | +0.00(+0.00%) |
Mar 28, 2002 | 43.77 | 44.16 | 43.51 | 43.89 | 64,416 | +0.00(+0.00%) |
Mar 27, 2002 | 43.52 | 43.95 | 43.28 | 43.89 | 91,268 | -0.34(-0.77%) |
Mar 26, 2002 | 43.51 | 44.33 | 43.51 | 44.23 | 74,247 | +0.65(+1.49%) |
Mar 25, 2002 | 43.98 | 43.98 | 43.51 | 43.58 | 61,921 | +0.17(+0.39%) |
Mar 22, 2002 | 43.28 | 43.62 | 43.15 | 43.41 | 18,488 | +0.14(+0.31%) |
Mar 21, 2002 | 43.64 | 43.71 | 43.07 | 43.28 | 21,863 | -0.55(-1.24%) |
Mar 20, 2002 | 43.92 | 44.16 | 43.65 | 43.82 | 42,406 | -0.63(-1.43%) |
Mar 19, 2002 | 44.34 | 44.50 | 44.15 | 44.45 | 52,677 | +1.01(+2.32%) |
Mar 18, 2002 | 43.70 | 43.79 | 43.34 | 43.45 | 55,758 | -0.18(-0.41%) |
Mar 15, 2002 | 42.71 | 43.72 | 42.61 | 43.62 | 39,764 | +0.87(+2.02%) |
Mar 14, 2002 | 42.66 | 42.95 | 42.39 | 42.76 | 39,177 | +0.47(+1.11%) |
Mar 13, 2002 | 42.25 | 42.42 | 42.15 | 42.29 | 61,628 | -0.99(-2.28%) |
Mar 12, 2002 | 43.13 | 43.46 | 42.89 | 43.28 | 82,024 | -1.16(-2.61%) |
Mar 11, 2002 | 43.55 | 44.64 | 43.53 | 44.43 | 58,840 | +0.00(+0.00%) |
Mar 08, 2002 | 44.19 | 44.54 | 43.99 | 44.43 | 68,818 | +0.35(+0.79%) |
Mar 07, 2002 | 44.80 | 44.81 | 43.89 | 44.09 | 112,251 | -0.08(-0.19%) |
Mar 06, 2002 | 43.26 | 44.50 | 43.14 | 44.17 | 67,350 | +1.17(+2.71%) |
Mar 05, 2002 | 42.77 | 43.41 | 42.55 | 43.00 | 93,762 | -0.37(-0.86%) |
Mar 04, 2002 | 41.96 | 43.44 | 41.96 | 43.38 | 126,044 | +2.49(+6.08%) |