Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 49.65 | 50.38 | 49.56 | 50.31 | 70,596 | +1.13(+2.31%) |
May 28, 2002 | 49.75 | 49.78 | 48.98 | 49.18 | 54,304 | +0.35(+0.72%) |
May 27, 2002 | 48.70 | 48.91 | 48.42 | 48.83 | 30,153 | +0.00(+0.00%) |
May 24, 2002 | 48.70 | 48.91 | 48.42 | 48.83 | 30,153 | -0.17(-0.34%) |
May 23, 2002 | 49.12 | 49.22 | 48.77 | 49.00 | 47,302 | -0.86(-1.73%) |
May 22, 2002 | 49.86 | 50.00 | 49.54 | 49.86 | 35,012 | -0.04(-0.07%) |
May 21, 2002 | 50.21 | 50.31 | 49.84 | 49.89 | 108,752 | -0.24(-0.47%) |
May 20, 2002 | 50.14 | 50.14 | 49.65 | 50.13 | 17,720 | -0.33(-0.65%) |
May 17, 2002 | 50.80 | 51.08 | 50.17 | 50.46 | 27,581 | +0.76(+1.53%) |
May 16, 2002 | 49.65 | 49.82 | 49.44 | 49.70 | 83,029 | +0.04(+0.08%) |
May 15, 2002 | 49.51 | 49.82 | 49.33 | 49.65 | 87,602 | +0.09(+0.18%) |
May 14, 2002 | 49.47 | 49.86 | 48.98 | 49.56 | 46,016 | +0.61(+1.24%) |
May 13, 2002 | 48.53 | 48.98 | 48.40 | 48.95 | 142,907 | +0.47(+0.97%) |
May 10, 2002 | 49.33 | 49.34 | 48.43 | 48.49 | 80,313 | -0.90(-1.83%) |
May 09, 2002 | 49.36 | 49.68 | 49.27 | 49.39 | 36,727 | +0.20(+0.41%) |
May 08, 2002 | 49.15 | 49.45 | 48.84 | 49.19 | 63,879 | +1.40(+2.93%) |
May 07, 2002 | 47.67 | 47.79 | 47.09 | 47.79 | 38,870 | -0.48(-1.00%) |
May 06, 2002 | 48.77 | 48.96 | 48.21 | 48.27 | 41,443 | -0.50(-1.02%) |
May 03, 2002 | 48.18 | 48.81 | 48.07 | 48.77 | 42,729 | +1.67(+3.55%) |
May 02, 2002 | 47.35 | 47.44 | 46.84 | 47.09 | 47,159 | +0.49(+1.05%) |
May 01, 2002 | 46.08 | 46.88 | 45.94 | 46.60 | 48,731 | +0.52(+1.14%) |
Apr 30, 2002 | 45.09 | 46.39 | 45.05 | 46.08 | 58,306 | +1.44(+3.23%) |
Apr 29, 2002 | 44.77 | 44.92 | 44.50 | 44.64 | 27,724 | -0.59(-1.30%) |
Apr 26, 2002 | 45.22 | 45.48 | 45.03 | 45.23 | 66,023 | +1.28(+2.91%) |
Apr 25, 2002 | 44.33 | 44.47 | 43.80 | 43.94 | 181,349 | -0.88(-1.97%) |
Apr 24, 2002 | 45.27 | 45.27 | 44.82 | 44.83 | 3,858,501 | -0.45(-0.99%) |
Apr 23, 2002 | 45.20 | 45.50 | 45.13 | 45.27 | 20,721 | -0.20(-0.43%) |
Apr 22, 2002 | 44.90 | 45.64 | 44.79 | 45.47 | 57,448 | -0.36(-0.79%) |
Apr 19, 2002 | 45.66 | 45.94 | 45.37 | 45.83 | 43,729 | +0.17(+0.38%) |
Apr 18, 2002 | 45.56 | 45.66 | 44.47 | 45.66 | 82,743 | +0.14(+0.31%) |
Apr 17, 2002 | 45.67 | 45.67 | 45.14 | 45.52 | 51,446 | +0.73(+1.64%) |
Apr 16, 2002 | 44.00 | 44.78 | 44.00 | 44.78 | 87,173 | +1.82(+4.23%) |
Apr 15, 2002 | 42.55 | 43.10 | 42.52 | 42.96 | 32,725 | +0.26(+0.61%) |
Apr 12, 2002 | 42.27 | 42.82 | 41.79 | 42.71 | 48,016 | -0.54(-1.25%) |
Apr 11, 2002 | 43.87 | 44.05 | 43.10 | 43.24 | 20,149 | -0.63(-1.44%) |
Apr 10, 2002 | 43.31 | 44.01 | 43.31 | 43.87 | 42,729 | +0.77(+1.79%) |
Apr 09, 2002 | 43.31 | 43.52 | 42.94 | 43.10 | 24,294 | -0.42(-0.96%) |
Apr 08, 2002 | 43.17 | 43.59 | 43.00 | 43.52 | 40,014 | -0.91(-2.05%) |
Apr 05, 2002 | 44.78 | 44.83 | 44.26 | 44.43 | 32,582 | -0.42(-0.94%) |
Apr 04, 2002 | 45.01 | 45.20 | 44.64 | 44.85 | 54,590 | -0.66(-1.46%) |
Apr 03, 2002 | 45.75 | 45.94 | 45.52 | 45.52 | 93,747 | +0.14(+0.31%) |
Apr 02, 2002 | 45.48 | 45.67 | 45.13 | 45.38 | 41,157 | +0.21(+0.46%) |
Apr 01, 2002 | 44.96 | 45.24 | 44.89 | 45.17 | 16,863 | +0.10(+0.23%) |
Mar 29, 2002 | 44.95 | 45.34 | 44.68 | 45.06 | 62,736 | +0.00(+0.00%) |
Mar 28, 2002 | 44.95 | 45.34 | 44.68 | 45.06 | 62,736 | +0.00(+0.00%) |
Mar 27, 2002 | 44.69 | 45.13 | 44.43 | 45.06 | 88,888 | -0.35(-0.77%) |
Mar 26, 2002 | 44.68 | 45.52 | 44.68 | 45.41 | 72,311 | +0.66(+1.49%) |
Mar 25, 2002 | 45.16 | 45.16 | 44.67 | 44.75 | 60,306 | +0.17(+0.39%) |
Mar 22, 2002 | 44.43 | 44.78 | 44.31 | 44.57 | 18,006 | +0.14(+0.31%) |
Mar 21, 2002 | 44.81 | 44.88 | 44.22 | 44.43 | 21,293 | -0.56(-1.24%) |
Mar 20, 2002 | 45.10 | 45.34 | 44.82 | 44.99 | 41,300 | -0.65(-1.43%) |
Mar 19, 2002 | 45.53 | 45.69 | 45.33 | 45.64 | 51,303 | +1.04(+2.32%) |
Mar 18, 2002 | 44.87 | 44.96 | 44.50 | 44.61 | 54,304 | -0.18(-0.41%) |
Mar 15, 2002 | 43.85 | 44.89 | 43.76 | 44.79 | 38,727 | +0.89(+2.02%) |
Mar 14, 2002 | 43.80 | 44.10 | 43.52 | 43.90 | 38,156 | +0.48(+1.11%) |
Mar 13, 2002 | 43.38 | 43.56 | 43.28 | 43.42 | 60,021 | -1.01(-2.28%) |
Mar 12, 2002 | 44.29 | 44.62 | 44.04 | 44.43 | 79,885 | -1.19(-2.61%) |
Mar 11, 2002 | 44.71 | 45.83 | 44.70 | 45.62 | 57,305 | +0.00(+0.00%) |
Mar 08, 2002 | 45.37 | 45.73 | 45.17 | 45.62 | 67,023 | +0.36(+0.79%) |
Mar 07, 2002 | 46.00 | 46.01 | 45.06 | 45.27 | 109,324 | -0.08(-0.19%) |
Mar 06, 2002 | 44.42 | 45.69 | 44.29 | 45.35 | 65,594 | +1.20(+2.71%) |
Mar 05, 2002 | 43.92 | 44.57 | 43.69 | 44.15 | 91,317 | -0.38(-0.86%) |
Mar 04, 2002 | 43.08 | 44.60 | 43.08 | 44.54 | 122,757 | +2.55(+6.08%) |