Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 46.66 | 46.81 | 46.36 | 46.37 | 377,790 | -0.62(-1.32%) |
May 28, 2002 | 47.46 | 47.46 | 46.77 | 46.99 | 567,091 | -0.28(-0.60%) |
May 27, 2002 | 47.77 | 47.77 | 47.19 | 47.27 | 1,000,781 | +0.00(+0.00%) |
May 24, 2002 | 47.77 | 47.77 | 47.19 | 47.27 | 997,270 | +0.65(+1.40%) |
May 23, 2002 | 45.92 | 46.73 | 45.92 | 46.62 | 666,872 | +1.07(+2.36%) |
May 22, 2002 | 46.29 | 46.36 | 45.18 | 45.55 | 780,155 | -0.39(-0.85%) |
May 21, 2002 | 46.41 | 46.59 | 45.93 | 45.94 | 963,650 | -0.47(-1.01%) |
May 20, 2002 | 46.66 | 47.19 | 46.30 | 46.41 | 823,767 | -0.24(-0.52%) |
May 17, 2002 | 46.11 | 47.10 | 46.11 | 46.65 | 780,965 | +0.55(+1.19%) |
May 16, 2002 | 47.12 | 47.51 | 46.07 | 46.10 | 1,168,073 | -1.20(-2.54%) |
May 15, 2002 | 47.39 | 47.84 | 47.30 | 47.30 | 519,968 | -0.09(-0.19%) |
May 14, 2002 | 47.58 | 47.77 | 47.16 | 47.39 | 573,437 | +0.13(+0.28%) |
May 13, 2002 | 47.10 | 47.58 | 46.47 | 47.26 | 627,986 | +0.08(+0.17%) |
May 10, 2002 | 47.62 | 47.77 | 47.03 | 47.18 | 633,387 | -0.44(-0.92%) |
May 09, 2002 | 48.44 | 48.60 | 47.47 | 47.61 | 1,026,435 | -0.97(-2.00%) |
May 08, 2002 | 48.92 | 49.50 | 48.40 | 48.58 | 878,856 | -0.07(-0.15%) |
May 07, 2002 | 49.77 | 49.87 | 48.60 | 48.66 | 904,510 | -0.93(-1.87%) |
May 06, 2002 | 49.98 | 50.92 | 49.58 | 49.58 | 739,649 | -0.40(-0.80%) |
May 03, 2002 | 49.33 | 50.03 | 49.10 | 49.98 | 849,421 | +0.92(+1.87%) |
May 02, 2002 | 49.75 | 49.75 | 48.55 | 49.07 | 1,053,439 | -0.76(-1.52%) |
May 01, 2002 | 50.21 | 50.22 | 48.66 | 49.82 | 783,936 | -0.47(-0.93%) |
Apr 30, 2002 | 49.47 | 50.55 | 48.88 | 50.29 | 1,539,113 | +1.88(+3.89%) |
Apr 29, 2002 | 49.47 | 49.92 | 48.13 | 48.41 | 1,135,803 | -1.18(-2.37%) |
Apr 26, 2002 | 49.99 | 50.04 | 49.03 | 49.58 | 1,121,625 | +0.75(+1.53%) |
Apr 25, 2002 | 49.22 | 49.87 | 48.60 | 48.84 | 1,555,450 | -0.39(-0.78%) |
Apr 24, 2002 | 50.73 | 51.07 | 49.02 | 49.22 | 2,138,474 | -2.03(-3.96%) |
Apr 23, 2002 | 52.36 | 53.25 | 51.24 | 51.25 | 3,429,552 | -1.07(-2.05%) |
Apr 22, 2002 | 51.92 | 52.95 | 51.92 | 52.32 | 906,806 | +0.53(+1.02%) |
Apr 19, 2002 | 51.67 | 52.14 | 51.55 | 51.80 | 274,364 | +0.13(+0.24%) |
Apr 18, 2002 | 51.62 | 51.99 | 50.73 | 51.67 | 769,759 | -0.01(-0.03%) |
Apr 17, 2002 | 50.99 | 51.84 | 50.99 | 51.69 | 50,700,668 | +0.96(+1.90%) |
Apr 16, 2002 | 51.21 | 51.47 | 50.71 | 50.73 | 573,707 | -0.41(-0.80%) |
Apr 15, 2002 | 52.56 | 52.62 | 50.99 | 51.13 | 758,417 | -1.30(-2.49%) |
Apr 12, 2002 | 52.86 | 53.29 | 52.29 | 52.44 | 418,567 | -0.24(-0.45%) |
Apr 11, 2002 | 53.11 | 53.40 | 52.62 | 52.67 | 413,436 | -0.43(-0.81%) |
Apr 10, 2002 | 53.25 | 53.47 | 52.78 | 53.10 | 516,998 | +0.00(+0.00%) |
Apr 09, 2002 | 52.29 | 53.25 | 52.29 | 53.10 | 695,092 | +1.14(+2.20%) |
Apr 08, 2002 | 50.96 | 52.10 | 50.84 | 51.96 | 674,568 | +1.00(+1.96%) |
Apr 05, 2002 | 51.07 | 51.39 | 50.94 | 50.96 | 1,103,532 | +0.24(+0.48%) |
Apr 04, 2002 | 50.51 | 51.13 | 50.36 | 50.72 | 731,817 | +0.17(+0.34%) |
Apr 03, 2002 | 50.47 | 50.61 | 49.99 | 50.55 | 268,423 | +0.12(+0.23%) |
Apr 02, 2002 | 50.36 | 51.18 | 50.21 | 50.43 | 582,483 | +0.04(+0.07%) |
Apr 01, 2002 | 51.47 | 51.47 | 50.35 | 50.39 | 272,068 | -0.96(-1.87%) |
Mar 29, 2002 | 50.99 | 51.47 | 50.73 | 51.35 | 300,693 | +0.00(+0.00%) |
Mar 28, 2002 | 50.99 | 51.47 | 50.73 | 51.35 | 300,693 | +0.51(+1.01%) |
Mar 27, 2002 | 50.33 | 51.21 | 50.32 | 50.84 | 10,558,701 | +0.53(+1.06%) |
Mar 26, 2002 | 50.44 | 51.10 | 50.04 | 50.31 | 396,288 | -0.13(-0.25%) |
Mar 25, 2002 | 51.37 | 51.51 | 50.37 | 50.44 | 1,255,702 | -0.89(-1.73%) |
Mar 22, 2002 | 51.21 | 51.77 | 50.73 | 51.33 | 888,713 | +0.21(+0.42%) |
Mar 21, 2002 | 48.98 | 51.29 | 48.85 | 51.11 | 1,584,480 | +2.23(+4.56%) |
Mar 20, 2002 | 50.01 | 50.01 | 48.58 | 48.88 | 1,358,048 | -1.13(-2.27%) |
Mar 19, 2002 | 50.58 | 51.17 | 49.98 | 50.01 | 896,004 | -0.50(-0.98%) |
Mar 18, 2002 | 51.65 | 51.66 | 50.10 | 50.51 | 710,754 | -1.13(-2.19%) |
Mar 15, 2002 | 52.18 | 52.32 | 51.63 | 51.64 | 638,652 | -0.49(-0.94%) |
Mar 14, 2002 | 51.73 | 52.88 | 51.73 | 52.13 | 765,438 | +0.47(+0.92%) |
Mar 13, 2002 | 51.77 | 51.98 | 50.85 | 51.66 | 719,936 | -0.11(-0.21%) |
Mar 12, 2002 | 51.62 | 51.95 | 51.29 | 51.77 | 2,430,391 | +0.07(+0.14%) |
Mar 11, 2002 | 52.32 | 52.32 | 51.15 | 51.70 | 459,209 | -0.60(-1.15%) |
Mar 08, 2002 | 53.18 | 53.25 | 51.84 | 52.30 | 593,690 | -0.21(-0.40%) |
Mar 07, 2002 | 54.25 | 54.40 | 51.84 | 52.50 | 589,640 | -1.65(-3.05%) |
Mar 06, 2002 | 53.90 | 54.44 | 53.73 | 54.15 | 339,444 | +0.33(+0.61%) |
Mar 05, 2002 | 53.73 | 54.22 | 53.51 | 53.83 | 597,876 | +0.07(+0.14%) |
Mar 04, 2002 | 53.69 | 54.73 | 53.40 | 53.75 | 511,192 | +0.07(+0.12%) |