Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 49.38 | 50.38 | 49.34 | 49.93 | 1,720,808 | +0.66(+1.35%) |
May 28, 2002 | 50.70 | 50.86 | 49.20 | 49.27 | 2,480,609 | -1.47(-2.90%) |
May 27, 2002 | 50.45 | 50.98 | 50.28 | 50.74 | 1,316,772 | +0.00(+0.00%) |
May 24, 2002 | 50.45 | 50.98 | 50.28 | 50.74 | 1,316,772 | +0.09(+0.17%) |
May 23, 2002 | 49.87 | 50.66 | 49.49 | 50.65 | 1,684,043 | +0.79(+1.59%) |
May 22, 2002 | 49.38 | 49.90 | 48.97 | 49.86 | 1,475,960 | +0.28(+0.56%) |
May 21, 2002 | 50.86 | 50.94 | 49.13 | 49.58 | 2,516,749 | -0.63(-1.26%) |
May 20, 2002 | 51.34 | 51.52 | 50.15 | 50.21 | 2,153,479 | -1.13(-2.20%) |
May 17, 2002 | 51.14 | 51.44 | 50.46 | 51.34 | 2,370,566 | +0.20(+0.39%) |
May 16, 2002 | 51.42 | 51.45 | 50.00 | 51.14 | 3,445,492 | -0.42(-0.81%) |
May 15, 2002 | 51.38 | 51.56 | 50.66 | 51.56 | 2,200,998 | -0.14(-0.28%) |
May 14, 2002 | 51.38 | 51.92 | 50.34 | 51.70 | 3,230,032 | +2.10(+4.24%) |
May 13, 2002 | 48.98 | 49.88 | 48.48 | 49.60 | 2,452,473 | +1.38(+2.85%) |
May 10, 2002 | 48.40 | 49.57 | 47.98 | 48.22 | 3,760,492 | -0.18(-0.36%) |
May 09, 2002 | 49.50 | 49.58 | 48.38 | 48.40 | 2,110,337 | -1.59(-3.18%) |
May 08, 2002 | 47.98 | 50.14 | 47.94 | 49.99 | 3,669,206 | +3.37(+7.22%) |
May 07, 2002 | 46.50 | 47.40 | 46.23 | 46.62 | 2,763,221 | +0.72(+1.57%) |
May 06, 2002 | 47.62 | 48.11 | 45.90 | 45.90 | 2,839,002 | -1.87(-3.92%) |
May 03, 2002 | 47.98 | 48.14 | 47.38 | 47.77 | 2,970,804 | -0.64(-1.32%) |
May 02, 2002 | 47.43 | 48.54 | 47.13 | 48.41 | 3,953,694 | +0.99(+2.09%) |
May 01, 2002 | 47.62 | 47.77 | 45.74 | 47.42 | 4,411,376 | -0.47(-0.99%) |
Apr 30, 2002 | 47.24 | 48.22 | 47.24 | 47.89 | 4,948,589 | +0.91(+1.94%) |
Apr 29, 2002 | 49.58 | 49.62 | 46.82 | 46.98 | 6,061,656 | -2.64(-5.32%) |
Apr 26, 2002 | 50.48 | 50.86 | 49.50 | 49.62 | 2,874,516 | -0.66(-1.32%) |
Apr 25, 2002 | 51.51 | 51.51 | 50.01 | 50.28 | 4,092,374 | -1.22(-2.36%) |
Apr 24, 2002 | 52.34 | 52.66 | 51.10 | 51.50 | 4,225,927 | -0.88(-1.68%) |
Apr 23, 2002 | 51.74 | 52.83 | 51.63 | 52.38 | 3,396,098 | +0.42(+0.80%) |
Apr 22, 2002 | 51.98 | 52.65 | 51.60 | 51.96 | 3,642,446 | -0.62(-1.17%) |
Apr 19, 2002 | 52.30 | 52.62 | 51.70 | 52.58 | 3,422,608 | +0.53(+1.01%) |
Apr 18, 2002 | 51.18 | 52.11 | 51.02 | 52.05 | 7,738,321 | +0.94(+1.85%) |
Apr 17, 2002 | 50.99 | 53.18 | 50.52 | 51.11 | 11,832,072 | +0.12(+0.24%) |
Apr 16, 2002 | 49.98 | 51.17 | 49.98 | 50.99 | 2,543,134 | +1.43(+2.89%) |
Apr 15, 2002 | 50.38 | 50.66 | 49.38 | 49.56 | 1,540,236 | -0.38(-0.77%) |
Apr 12, 2002 | 50.22 | 50.72 | 49.74 | 49.94 | 2,699,446 | +0.14(+0.27%) |
Apr 11, 2002 | 51.50 | 51.98 | 49.26 | 49.80 | 3,955,445 | -1.70(-3.29%) |
Apr 10, 2002 | 51.18 | 51.53 | 50.52 | 51.50 | 2,546,260 | +1.12(+2.22%) |
Apr 09, 2002 | 50.46 | 51.49 | 50.19 | 50.38 | 2,541,133 | +0.19(+0.38%) |
Apr 08, 2002 | 48.78 | 50.22 | 48.74 | 50.19 | 2,421,711 | +1.04(+2.12%) |
Apr 05, 2002 | 49.66 | 50.50 | 48.98 | 49.15 | 3,453,120 | -0.22(-0.45%) |
Apr 04, 2002 | 48.78 | 49.66 | 48.70 | 49.37 | 2,858,259 | -0.17(-0.34%) |
Apr 03, 2002 | 51.09 | 51.10 | 48.62 | 49.54 | 3,585,173 | -1.63(-3.19%) |
Apr 02, 2002 | 50.66 | 51.97 | 50.50 | 51.17 | 3,680,711 | +0.31(+0.61%) |
Apr 01, 2002 | 51.06 | 51.98 | 49.94 | 50.86 | 1,724,309 | -0.20(-0.39%) |
Mar 29, 2002 | 51.12 | 51.91 | 50.34 | 51.06 | 2,169,486 | +0.00(+0.00%) |
Mar 28, 2002 | 51.12 | 51.91 | 50.34 | 51.06 | 2,156,981 | -0.06(-0.11%) |
Mar 27, 2002 | 50.18 | 51.12 | 50.00 | 51.12 | 2,453,974 | +0.94(+1.86%) |
Mar 26, 2002 | 48.44 | 50.40 | 48.44 | 50.18 | 3,680,085 | +1.77(+3.65%) |
Mar 25, 2002 | 50.58 | 50.82 | 48.25 | 48.41 | 3,576,919 | -2.26(-4.47%) |
Mar 22, 2002 | 49.80 | 51.02 | 49.43 | 50.68 | 2,795,609 | +0.88(+1.77%) |
Mar 21, 2002 | 49.70 | 49.88 | 48.58 | 49.80 | 2,571,770 | +0.10(+0.19%) |
Mar 20, 2002 | 50.62 | 50.77 | 49.58 | 49.70 | 2,513,747 | -1.33(-2.60%) |
Mar 19, 2002 | 50.22 | 51.26 | 50.10 | 51.03 | 3,702,594 | +1.06(+2.13%) |
Mar 18, 2002 | 49.63 | 50.62 | 49.38 | 49.96 | 3,368,962 | +0.34(+0.69%) |
Mar 15, 2002 | 47.98 | 49.70 | 47.97 | 49.62 | 2,557,890 | +1.82(+3.81%) |
Mar 14, 2002 | 47.74 | 48.18 | 47.33 | 47.80 | 3,257,293 | +0.14(+0.29%) |
Mar 13, 2002 | 48.30 | 48.46 | 47.50 | 47.66 | 4,919,327 | -1.15(-2.36%) |
Mar 12, 2002 | 47.90 | 49.30 | 47.82 | 48.81 | 6,097,170 | +0.14(+0.28%) |
Mar 11, 2002 | 47.02 | 49.10 | 47.02 | 48.68 | 6,825,209 | +1.93(+4.12%) |
Mar 08, 2002 | 47.98 | 48.14 | 46.24 | 46.75 | 6,358,024 | +0.22(+0.46%) |
Mar 07, 2002 | 46.54 | 46.74 | 46.06 | 46.53 | 5,887,962 | +0.87(+1.91%) |
Mar 06, 2002 | 44.66 | 45.94 | 44.60 | 45.66 | 2,763,597 | +0.72(+1.60%) |
Mar 05, 2002 | 43.66 | 46.14 | 43.59 | 44.94 | 7,787,966 | +0.80(+1.81%) |
Mar 04, 2002 | 41.98 | 44.33 | 41.94 | 44.14 | 7,044,421 | +3.69(+9.11%) |