Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 48.91 | 49.91 | 48.77 | 49.61 | 1,203,787 | +0.53(+1.07%) |
May 28, 2002 | 49.04 | 49.32 | 48.53 | 49.08 | 954,062 | -0.04(-0.08%) |
May 27, 2002 | 49.31 | 49.75 | 49.11 | 49.12 | 702,608 | +0.00(+0.00%) |
May 24, 2002 | 49.31 | 49.75 | 49.11 | 49.12 | 702,608 | -0.25(-0.50%) |
May 23, 2002 | 49.23 | 49.98 | 48.86 | 49.37 | 1,332,042 | +0.52(+1.06%) |
May 22, 2002 | 48.71 | 49.04 | 48.46 | 48.85 | 1,122,098 | -0.19(-0.38%) |
May 21, 2002 | 49.91 | 50.10 | 49.00 | 49.04 | 1,523,094 | -0.86(-1.73%) |
May 20, 2002 | 50.21 | 50.32 | 49.73 | 49.90 | 1,045,065 | -0.46(-0.91%) |
May 17, 2002 | 50.06 | 50.58 | 50.06 | 50.36 | 894,458 | +0.35(+0.69%) |
May 16, 2002 | 49.87 | 50.28 | 49.09 | 50.01 | 1,996,334 | +0.48(+0.97%) |
May 15, 2002 | 50.13 | 50.32 | 49.52 | 49.53 | 1,474,932 | -0.68(-1.36%) |
May 14, 2002 | 50.89 | 50.89 | 49.61 | 50.22 | 1,158,552 | -0.29(-0.57%) |
May 13, 2002 | 49.46 | 50.64 | 49.38 | 50.50 | 703,539 | +1.04(+2.11%) |
May 10, 2002 | 49.86 | 50.13 | 49.24 | 49.46 | 1,049,722 | -0.46(-0.92%) |
May 09, 2002 | 50.17 | 50.54 | 49.76 | 49.92 | 793,877 | -0.58(-1.15%) |
May 08, 2002 | 49.67 | 50.73 | 49.67 | 50.49 | 1,135,801 | +1.08(+2.19%) |
May 07, 2002 | 51.19 | 51.37 | 49.31 | 49.41 | 1,743,017 | -1.59(-3.11%) |
May 06, 2002 | 51.22 | 51.71 | 50.89 | 51.00 | 694,359 | -0.22(-0.43%) |
May 03, 2002 | 51.55 | 51.67 | 50.76 | 51.22 | 719,638 | -0.34(-0.66%) |
May 02, 2002 | 51.75 | 52.09 | 51.03 | 51.55 | 1,041,739 | -0.31(-0.59%) |
May 01, 2002 | 52.09 | 52.16 | 51.00 | 51.86 | 1,320,467 | -0.23(-0.43%) |
Apr 30, 2002 | 50.66 | 52.50 | 50.65 | 52.09 | 1,340,291 | +1.65(+3.28%) |
Apr 29, 2002 | 51.04 | 51.49 | 50.43 | 50.43 | 1,309,824 | -0.82(-1.60%) |
Apr 26, 2002 | 51.02 | 51.37 | 50.81 | 51.25 | 1,033,357 | +0.09(+0.18%) |
Apr 25, 2002 | 51.71 | 51.76 | 50.96 | 51.16 | 1,718,271 | -0.85(-1.63%) |
Apr 24, 2002 | 51.68 | 52.34 | 51.64 | 52.01 | 1,144,183 | +0.26(+0.49%) |
Apr 23, 2002 | 52.59 | 52.59 | 51.70 | 51.76 | 1,341,755 | -0.83(-1.59%) |
Apr 22, 2002 | 52.49 | 52.79 | 52.39 | 52.59 | 1,576,312 | +0.22(+0.42%) |
Apr 19, 2002 | 52.46 | 52.60 | 52.19 | 52.37 | 738,397 | +0.29(+0.56%) |
Apr 18, 2002 | 52.47 | 52.60 | 51.31 | 52.08 | 1,011,272 | -0.41(-0.77%) |
Apr 17, 2002 | 52.16 | 52.58 | 51.75 | 52.49 | 1,097,085 | +0.89(+1.72%) |
Apr 16, 2002 | 51.11 | 51.71 | 50.95 | 51.60 | 1,171,457 | +0.84(+1.66%) |
Apr 15, 2002 | 52.05 | 52.05 | 50.20 | 50.76 | 1,516,176 | -0.82(-1.59%) |
Apr 12, 2002 | 51.58 | 52.01 | 51.15 | 51.58 | 864,390 | +0.13(+0.25%) |
Apr 11, 2002 | 52.10 | 52.39 | 51.31 | 51.45 | 2,199,626 | -0.65(-1.24%) |
Apr 10, 2002 | 52.46 | 52.60 | 51.71 | 52.10 | 2,159,580 | -0.33(-0.63%) |
Apr 09, 2002 | 51.98 | 52.58 | 51.98 | 52.43 | 1,159,350 | +0.46(+0.88%) |
Apr 08, 2002 | 51.41 | 52.16 | 51.19 | 51.97 | 790,684 | +0.02(+0.03%) |
Apr 05, 2002 | 51.67 | 52.22 | 51.57 | 51.95 | 963,775 | +0.47(+0.91%) |
Apr 04, 2002 | 51.15 | 51.64 | 51.15 | 51.49 | 1,485,443 | +0.28(+0.54%) |
Apr 03, 2002 | 51.53 | 51.54 | 50.93 | 51.21 | 1,896,151 | -0.17(-0.34%) |
Apr 02, 2002 | 50.96 | 51.76 | 50.94 | 51.38 | 897,385 | +0.23(+0.46%) |
Apr 01, 2002 | 51.15 | 51.19 | 50.28 | 51.15 | 715,780 | -0.05(-0.10%) |
Mar 29, 2002 | 50.81 | 51.25 | 50.55 | 51.20 | 936,900 | +0.00(+0.00%) |
Mar 28, 2002 | 50.81 | 51.25 | 50.55 | 51.20 | 936,900 | +0.57(+1.13%) |
Mar 27, 2002 | 50.02 | 50.89 | 49.99 | 50.63 | 687,707 | +0.68(+1.37%) |
Mar 26, 2002 | 49.68 | 50.52 | 49.46 | 49.95 | 1,408,809 | +0.23(+0.45%) |
Mar 25, 2002 | 49.98 | 50.26 | 49.72 | 49.72 | 1,374,217 | -0.42(-0.84%) |
Mar 22, 2002 | 49.72 | 50.58 | 49.72 | 50.14 | 746,646 | +0.05(+0.09%) |
Mar 21, 2002 | 50.26 | 50.40 | 49.94 | 50.10 | 994,242 | -0.14(-0.28%) |
Mar 20, 2002 | 50.37 | 50.62 | 49.98 | 50.24 | 1,018,323 | -0.32(-0.62%) |
Mar 19, 2002 | 50.70 | 51.06 | 50.37 | 50.55 | 66,522 | -0.30(-0.59%) |
Mar 18, 2002 | 50.62 | 51.04 | 50.52 | 50.86 | 1,838,809 | +0.05(+0.09%) |
Mar 15, 2002 | 50.62 | 50.92 | 50.36 | 50.81 | 1,515,644 | +0.55(+1.09%) |
Mar 14, 2002 | 49.59 | 50.81 | 49.49 | 50.26 | 909,892 | +0.85(+1.72%) |
Mar 13, 2002 | 49.01 | 49.49 | 48.49 | 49.41 | 1,037,881 | +0.24(+0.49%) |
Mar 12, 2002 | 49.23 | 49.34 | 48.50 | 49.17 | 1,436,482 | -0.21(-0.43%) |
Mar 11, 2002 | 49.12 | 49.61 | 49.01 | 49.38 | 1,411,470 | -0.02(-0.03%) |
Mar 08, 2002 | 50.98 | 51.00 | 49.16 | 49.40 | 1,994,871 | -1.39(-2.74%) |
Mar 07, 2002 | 51.34 | 51.35 | 49.91 | 50.79 | 1,394,440 | -0.74(-1.44%) |
Mar 06, 2002 | 51.19 | 51.67 | 50.73 | 51.53 | 914,681 | +0.22(+0.42%) |
Mar 05, 2002 | 51.52 | 52.20 | 51.13 | 51.31 | 820,885 | -0.20(-0.39%) |
Mar 04, 2002 | 50.70 | 51.86 | 50.61 | 51.52 | 1,287,738 | +0.92(+1.83%) |