Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 49.37 | 50.37 | 49.33 | 49.93 | 1,721,028 | +0.66(+1.35%) |
May 28, 2002 | 50.69 | 50.85 | 49.20 | 49.26 | 2,480,927 | -1.47(-2.90%) |
May 27, 2002 | 50.45 | 50.97 | 50.28 | 50.73 | 1,316,941 | +0.00(+0.00%) |
May 24, 2002 | 50.45 | 50.97 | 50.28 | 50.73 | 1,316,941 | +0.09(+0.17%) |
May 23, 2002 | 49.86 | 50.65 | 49.49 | 50.65 | 1,684,259 | +0.79(+1.59%) |
May 22, 2002 | 49.37 | 49.89 | 48.97 | 49.85 | 1,476,149 | +0.28(+0.56%) |
May 21, 2002 | 50.85 | 50.93 | 49.13 | 49.57 | 2,517,071 | -0.63(-1.26%) |
May 20, 2002 | 51.33 | 51.52 | 50.14 | 50.21 | 2,153,755 | -1.13(-2.20%) |
May 17, 2002 | 51.13 | 51.43 | 50.45 | 51.33 | 2,370,869 | +0.20(+0.39%) |
May 16, 2002 | 51.41 | 51.45 | 49.99 | 51.13 | 3,445,933 | -0.42(-0.81%) |
May 15, 2002 | 51.37 | 51.55 | 50.65 | 51.55 | 2,201,280 | -0.14(-0.28%) |
May 14, 2002 | 51.37 | 51.92 | 50.33 | 51.69 | 3,230,445 | +2.10(+4.24%) |
May 13, 2002 | 48.97 | 49.88 | 48.48 | 49.59 | 2,452,787 | +1.38(+2.85%) |
May 10, 2002 | 48.40 | 49.57 | 47.97 | 48.21 | 3,760,974 | -0.18(-0.36%) |
May 09, 2002 | 49.49 | 49.57 | 48.37 | 48.39 | 2,110,607 | -1.59(-3.18%) |
May 08, 2002 | 47.97 | 50.13 | 47.93 | 49.98 | 3,669,676 | +3.37(+7.22%) |
May 07, 2002 | 46.50 | 47.39 | 46.22 | 46.62 | 2,763,575 | +0.72(+1.57%) |
May 06, 2002 | 47.62 | 48.10 | 45.90 | 45.90 | 2,839,365 | -1.87(-3.92%) |
May 03, 2002 | 47.97 | 48.13 | 47.38 | 47.77 | 2,971,184 | -0.64(-1.32%) |
May 02, 2002 | 47.42 | 48.53 | 47.13 | 48.41 | 3,954,200 | +0.99(+2.09%) |
May 01, 2002 | 47.62 | 47.77 | 45.74 | 47.42 | 4,411,940 | -0.47(-0.99%) |
Apr 30, 2002 | 47.23 | 48.21 | 47.23 | 47.89 | 4,949,222 | +0.91(+1.94%) |
Apr 29, 2002 | 49.57 | 49.61 | 46.82 | 46.98 | 6,062,432 | -2.64(-5.32%) |
Apr 26, 2002 | 50.47 | 50.85 | 49.49 | 49.61 | 2,874,884 | -0.66(-1.32%) |
Apr 25, 2002 | 51.50 | 51.50 | 50.01 | 50.28 | 4,092,898 | -1.22(-2.36%) |
Apr 24, 2002 | 52.33 | 52.65 | 51.09 | 51.49 | 4,226,468 | -0.88(-1.68%) |
Apr 23, 2002 | 51.73 | 52.82 | 51.62 | 52.37 | 3,396,532 | +0.42(+0.80%) |
Apr 22, 2002 | 51.97 | 52.64 | 51.59 | 51.96 | 3,642,912 | -0.62(-1.17%) |
Apr 19, 2002 | 52.29 | 52.61 | 51.69 | 52.57 | 3,423,046 | +0.53(+1.01%) |
Apr 18, 2002 | 51.17 | 52.10 | 51.01 | 52.04 | 7,739,312 | +0.94(+1.85%) |
Apr 17, 2002 | 50.98 | 53.17 | 50.51 | 51.10 | 11,833,586 | +0.12(+0.24%) |
Apr 16, 2002 | 49.97 | 51.17 | 49.97 | 50.98 | 2,543,460 | +1.43(+2.89%) |
Apr 15, 2002 | 50.37 | 50.65 | 49.37 | 49.55 | 1,540,433 | -0.38(-0.77%) |
Apr 12, 2002 | 50.21 | 50.72 | 49.73 | 49.93 | 2,699,792 | +0.14(+0.27%) |
Apr 11, 2002 | 51.49 | 51.97 | 49.25 | 49.80 | 3,955,951 | -1.70(-3.29%) |
Apr 10, 2002 | 51.17 | 51.52 | 50.51 | 51.49 | 2,546,586 | +1.12(+2.22%) |
Apr 09, 2002 | 50.45 | 51.48 | 50.18 | 50.37 | 2,541,459 | +0.19(+0.38%) |
Apr 08, 2002 | 48.77 | 50.21 | 48.73 | 50.18 | 2,422,021 | +1.04(+2.12%) |
Apr 05, 2002 | 49.65 | 50.49 | 48.97 | 49.14 | 3,453,562 | -0.22(-0.45%) |
Apr 04, 2002 | 48.77 | 49.65 | 48.69 | 49.37 | 2,858,625 | -0.17(-0.34%) |
Apr 03, 2002 | 51.09 | 51.09 | 48.61 | 49.53 | 3,585,632 | -1.63(-3.19%) |
Apr 02, 2002 | 50.65 | 51.96 | 50.49 | 51.17 | 3,681,182 | +0.31(+0.61%) |
Apr 01, 2002 | 51.05 | 51.97 | 49.93 | 50.85 | 1,724,530 | -0.20(-0.39%) |
Mar 29, 2002 | 51.11 | 51.90 | 50.33 | 51.05 | 2,169,763 | +0.00(+0.00%) |
Mar 28, 2002 | 51.11 | 51.90 | 50.33 | 51.05 | 2,157,257 | -0.06(-0.11%) |
Mar 27, 2002 | 50.17 | 51.11 | 49.99 | 51.11 | 2,454,288 | +0.94(+1.86%) |
Mar 26, 2002 | 48.43 | 50.40 | 48.43 | 50.17 | 3,680,556 | +1.77(+3.65%) |
Mar 25, 2002 | 50.57 | 50.81 | 48.25 | 48.41 | 3,577,377 | -2.26(-4.47%) |
Mar 22, 2002 | 49.79 | 51.01 | 49.42 | 50.67 | 2,795,967 | +0.88(+1.77%) |
Mar 21, 2002 | 49.69 | 49.87 | 48.57 | 49.79 | 2,572,100 | +0.10(+0.19%) |
Mar 20, 2002 | 50.61 | 50.77 | 49.57 | 49.69 | 2,514,069 | -1.33(-2.60%) |
Mar 19, 2002 | 50.21 | 51.25 | 50.09 | 51.02 | 3,703,068 | +1.06(+2.13%) |
Mar 18, 2002 | 49.62 | 50.61 | 49.37 | 49.96 | 3,369,393 | +0.34(+0.69%) |
Mar 15, 2002 | 47.97 | 49.69 | 47.96 | 49.61 | 2,558,217 | +1.82(+3.81%) |
Mar 14, 2002 | 47.73 | 48.17 | 47.33 | 47.79 | 3,257,710 | +0.14(+0.29%) |
Mar 13, 2002 | 48.29 | 48.45 | 47.50 | 47.66 | 4,919,957 | -1.15(-2.36%) |
Mar 12, 2002 | 47.89 | 49.29 | 47.81 | 48.81 | 6,097,950 | +0.14(+0.28%) |
Mar 11, 2002 | 47.02 | 49.09 | 47.02 | 48.67 | 6,826,083 | +1.93(+4.12%) |
Mar 08, 2002 | 47.97 | 48.13 | 46.23 | 46.74 | 6,358,837 | +0.22(+0.46%) |
Mar 07, 2002 | 46.54 | 46.74 | 46.06 | 46.53 | 5,888,716 | +0.87(+1.91%) |
Mar 06, 2002 | 44.66 | 45.94 | 44.59 | 45.66 | 2,763,950 | +0.72(+1.60%) |
Mar 05, 2002 | 43.66 | 46.14 | 43.59 | 44.94 | 7,788,963 | +0.80(+1.81%) |
Mar 04, 2002 | 41.98 | 44.32 | 41.94 | 44.14 | 7,045,323 | +3.69(+9.11%) |