Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 49.65 | 50.39 | 49.56 | 50.32 | 70,586 | +1.13(+2.31%) |
May 28, 2002 | 49.76 | 49.79 | 48.99 | 49.19 | 54,297 | +0.35(+0.72%) |
May 27, 2002 | 48.71 | 48.92 | 48.43 | 48.84 | 30,149 | +0.00(+0.00%) |
May 24, 2002 | 48.71 | 48.92 | 48.43 | 48.84 | 30,149 | -0.17(-0.34%) |
May 23, 2002 | 49.13 | 49.23 | 48.78 | 49.00 | 47,295 | -0.86(-1.73%) |
May 22, 2002 | 49.87 | 50.00 | 49.55 | 49.86 | 35,007 | -0.03(-0.07%) |
May 21, 2002 | 50.21 | 50.32 | 49.85 | 49.90 | 108,737 | -0.24(-0.47%) |
May 20, 2002 | 50.15 | 50.15 | 49.65 | 50.14 | 17,718 | -0.33(-0.65%) |
May 17, 2002 | 50.81 | 51.09 | 50.18 | 50.47 | 27,577 | +0.76(+1.53%) |
May 16, 2002 | 49.66 | 49.82 | 49.44 | 49.70 | 83,017 | +0.04(+0.08%) |
May 15, 2002 | 49.51 | 49.83 | 49.34 | 49.66 | 87,590 | +0.09(+0.18%) |
May 14, 2002 | 49.48 | 49.86 | 48.99 | 49.57 | 46,009 | +0.61(+1.24%) |
May 13, 2002 | 48.53 | 48.99 | 48.41 | 48.96 | 142,887 | +0.47(+0.97%) |
May 10, 2002 | 49.34 | 49.35 | 48.44 | 48.49 | 80,303 | -0.90(-1.83%) |
May 09, 2002 | 49.37 | 49.69 | 49.28 | 49.40 | 36,722 | +0.20(+0.41%) |
May 08, 2002 | 49.16 | 49.46 | 48.84 | 49.19 | 63,870 | +1.40(+2.93%) |
May 07, 2002 | 47.67 | 47.79 | 47.10 | 47.79 | 38,865 | -0.48(-1.00%) |
May 06, 2002 | 48.78 | 48.97 | 48.22 | 48.28 | 41,437 | -0.50(-1.02%) |
May 03, 2002 | 48.18 | 48.81 | 48.07 | 48.77 | 42,723 | +1.67(+3.55%) |
May 02, 2002 | 47.35 | 47.45 | 46.85 | 47.10 | 47,153 | +0.49(+1.05%) |
May 01, 2002 | 46.09 | 46.89 | 45.95 | 46.61 | 48,724 | +0.52(+1.14%) |
Apr 30, 2002 | 45.10 | 46.40 | 45.06 | 46.09 | 58,298 | +1.44(+3.23%) |
Apr 29, 2002 | 44.78 | 44.92 | 44.51 | 44.64 | 27,720 | -0.59(-1.30%) |
Apr 26, 2002 | 45.22 | 45.49 | 45.04 | 45.23 | 66,014 | +1.28(+2.91%) |
Apr 25, 2002 | 44.34 | 44.48 | 43.81 | 43.95 | 181,324 | -0.88(-1.97%) |
Apr 24, 2002 | 45.28 | 45.28 | 44.83 | 44.83 | 3,857,973 | -0.45(-0.99%) |
Apr 23, 2002 | 45.21 | 45.50 | 45.13 | 45.28 | 20,718 | -0.20(-0.43%) |
Apr 22, 2002 | 44.90 | 45.64 | 44.80 | 45.48 | 57,440 | -0.36(-0.79%) |
Apr 19, 2002 | 45.67 | 45.95 | 45.37 | 45.84 | 43,723 | +0.17(+0.38%) |
Apr 18, 2002 | 45.57 | 45.67 | 44.48 | 45.67 | 82,732 | +0.14(+0.31%) |
Apr 17, 2002 | 45.67 | 45.67 | 45.15 | 45.53 | 51,439 | +0.73(+1.64%) |
Apr 16, 2002 | 44.01 | 44.79 | 44.01 | 44.79 | 87,161 | +1.82(+4.23%) |
Apr 15, 2002 | 42.55 | 43.11 | 42.53 | 42.97 | 32,721 | +0.26(+0.61%) |
Apr 12, 2002 | 42.27 | 42.82 | 41.80 | 42.71 | 48,010 | -0.54(-1.25%) |
Apr 11, 2002 | 43.88 | 44.06 | 43.11 | 43.25 | 20,147 | -0.63(-1.44%) |
Apr 10, 2002 | 43.32 | 44.02 | 43.32 | 43.88 | 42,723 | +0.77(+1.79%) |
Apr 09, 2002 | 43.32 | 43.52 | 42.95 | 43.11 | 24,290 | -0.42(-0.96%) |
Apr 08, 2002 | 43.17 | 43.59 | 43.01 | 43.53 | 40,008 | -0.91(-2.05%) |
Apr 05, 2002 | 44.79 | 44.83 | 44.27 | 44.44 | 32,578 | -0.42(-0.94%) |
Apr 04, 2002 | 45.01 | 45.20 | 44.65 | 44.86 | 54,583 | -0.66(-1.46%) |
Apr 03, 2002 | 45.76 | 45.95 | 45.53 | 45.53 | 93,734 | +0.14(+0.31%) |
Apr 02, 2002 | 45.49 | 45.67 | 45.13 | 45.39 | 41,151 | +0.21(+0.46%) |
Apr 01, 2002 | 44.97 | 45.25 | 44.90 | 45.18 | 16,860 | +0.10(+0.23%) |
Mar 29, 2002 | 44.95 | 45.35 | 44.69 | 45.07 | 62,727 | +0.00(+0.00%) |
Mar 28, 2002 | 44.95 | 45.35 | 44.69 | 45.07 | 62,727 | +0.00(+0.00%) |
Mar 27, 2002 | 44.69 | 45.13 | 44.44 | 45.07 | 88,876 | -0.35(-0.77%) |
Mar 26, 2002 | 44.69 | 45.53 | 44.69 | 45.42 | 72,301 | +0.66(+1.49%) |
Mar 25, 2002 | 45.16 | 45.16 | 44.68 | 44.76 | 60,298 | +0.18(+0.39%) |
Mar 22, 2002 | 44.44 | 44.79 | 44.31 | 44.58 | 18,003 | +0.14(+0.32%) |
Mar 21, 2002 | 44.81 | 44.88 | 44.23 | 44.44 | 21,290 | -0.56(-1.24%) |
Mar 20, 2002 | 45.11 | 45.35 | 44.83 | 45.00 | 41,294 | -0.65(-1.43%) |
Mar 19, 2002 | 45.53 | 45.70 | 45.34 | 45.65 | 51,296 | +1.04(+2.32%) |
Mar 18, 2002 | 44.87 | 44.97 | 44.51 | 44.62 | 54,297 | -0.18(-0.41%) |
Mar 15, 2002 | 43.86 | 44.90 | 43.76 | 44.80 | 38,722 | +0.89(+2.02%) |
Mar 14, 2002 | 43.81 | 44.10 | 43.53 | 43.91 | 38,151 | +0.48(+1.11%) |
Mar 13, 2002 | 43.39 | 43.57 | 43.29 | 43.43 | 60,012 | -1.01(-2.28%) |
Mar 12, 2002 | 44.29 | 44.63 | 44.05 | 44.44 | 79,874 | -1.19(-2.61%) |
Mar 11, 2002 | 44.72 | 45.84 | 44.71 | 45.63 | 57,298 | +0.00(+0.00%) |
Mar 08, 2002 | 45.38 | 45.74 | 45.18 | 45.63 | 67,014 | +0.36(+0.79%) |
Mar 07, 2002 | 46.01 | 46.02 | 45.07 | 45.27 | 109,309 | -0.08(-0.18%) |
Mar 06, 2002 | 44.43 | 45.70 | 44.30 | 45.36 | 65,585 | +1.20(+2.71%) |
Mar 05, 2002 | 43.92 | 44.58 | 43.70 | 44.16 | 91,305 | -0.38(-0.86%) |
Mar 04, 2002 | 43.09 | 44.61 | 43.09 | 44.55 | 122,740 | +2.55(+6.08%) |