Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 48.90 | 49.90 | 48.77 | 49.60 | 1,203,963 | +0.53(+1.07%) |
May 28, 2002 | 49.04 | 49.31 | 48.53 | 49.07 | 954,201 | -0.04(-0.08%) |
May 27, 2002 | 49.30 | 49.74 | 49.10 | 49.11 | 702,710 | +0.00(+0.00%) |
May 24, 2002 | 49.30 | 49.74 | 49.10 | 49.11 | 702,710 | -0.25(-0.50%) |
May 23, 2002 | 49.22 | 49.98 | 48.85 | 49.36 | 1,332,236 | +0.52(+1.06%) |
May 22, 2002 | 48.70 | 49.03 | 48.45 | 48.84 | 1,122,261 | -0.19(-0.38%) |
May 21, 2002 | 49.90 | 50.09 | 48.99 | 49.03 | 1,523,316 | -0.86(-1.73%) |
May 20, 2002 | 50.20 | 50.31 | 49.72 | 49.89 | 1,045,217 | -0.46(-0.91%) |
May 17, 2002 | 50.05 | 50.58 | 50.05 | 50.35 | 894,589 | +0.35(+0.69%) |
May 16, 2002 | 49.86 | 50.28 | 49.08 | 50.01 | 1,996,625 | +0.48(+0.97%) |
May 15, 2002 | 50.13 | 50.31 | 49.52 | 49.52 | 1,475,147 | -0.68(-1.36%) |
May 14, 2002 | 50.88 | 50.88 | 49.60 | 50.21 | 1,158,721 | -0.29(-0.57%) |
May 13, 2002 | 49.46 | 50.63 | 49.37 | 50.49 | 703,642 | +1.04(+2.11%) |
May 10, 2002 | 49.86 | 50.13 | 49.23 | 49.45 | 1,049,874 | -0.46(-0.92%) |
May 09, 2002 | 50.16 | 50.53 | 49.75 | 49.91 | 793,992 | -0.58(-1.15%) |
May 08, 2002 | 49.66 | 50.72 | 49.66 | 50.49 | 1,135,967 | +1.08(+2.19%) |
May 07, 2002 | 51.18 | 51.37 | 49.30 | 49.40 | 1,743,271 | -1.59(-3.11%) |
May 06, 2002 | 51.21 | 51.70 | 50.88 | 50.99 | 694,460 | -0.22(-0.43%) |
May 03, 2002 | 51.55 | 51.66 | 50.75 | 51.21 | 719,743 | -0.34(-0.66%) |
May 02, 2002 | 51.74 | 52.08 | 51.02 | 51.55 | 1,041,891 | -0.31(-0.59%) |
May 01, 2002 | 52.08 | 52.16 | 50.99 | 51.85 | 1,320,660 | -0.23(-0.43%) |
Apr 30, 2002 | 50.65 | 52.49 | 50.64 | 52.08 | 1,340,486 | +1.65(+3.28%) |
Apr 29, 2002 | 51.03 | 51.48 | 50.43 | 50.43 | 1,310,015 | -0.82(-1.60%) |
Apr 26, 2002 | 51.01 | 51.37 | 50.80 | 51.25 | 1,033,508 | +0.09(+0.18%) |
Apr 25, 2002 | 51.70 | 51.76 | 50.95 | 51.16 | 1,718,521 | -0.85(-1.63%) |
Apr 24, 2002 | 51.67 | 52.33 | 51.63 | 52.01 | 1,144,350 | +0.26(+0.49%) |
Apr 23, 2002 | 52.58 | 52.58 | 51.70 | 51.75 | 1,341,950 | -0.83(-1.59%) |
Apr 22, 2002 | 52.48 | 52.79 | 52.38 | 52.58 | 1,576,542 | +0.22(+0.42%) |
Apr 19, 2002 | 52.46 | 52.59 | 52.18 | 52.37 | 738,505 | +0.29(+0.56%) |
Apr 18, 2002 | 52.46 | 52.59 | 51.31 | 52.07 | 1,011,419 | -0.41(-0.77%) |
Apr 17, 2002 | 52.16 | 52.58 | 51.74 | 52.48 | 1,097,245 | +0.89(+1.72%) |
Apr 16, 2002 | 51.10 | 51.70 | 50.95 | 51.59 | 1,171,628 | +0.84(+1.66%) |
Apr 15, 2002 | 52.04 | 52.04 | 50.19 | 50.75 | 1,516,397 | -0.82(-1.59%) |
Apr 12, 2002 | 51.58 | 52.00 | 51.14 | 51.57 | 864,516 | +0.13(+0.25%) |
Apr 11, 2002 | 52.09 | 52.38 | 51.31 | 51.44 | 2,199,947 | -0.65(-1.24%) |
Apr 10, 2002 | 52.45 | 52.59 | 51.70 | 52.09 | 2,159,894 | -0.33(-0.63%) |
Apr 09, 2002 | 51.97 | 52.57 | 51.97 | 52.42 | 1,159,519 | +0.46(+0.88%) |
Apr 08, 2002 | 51.40 | 52.16 | 51.18 | 51.96 | 790,799 | +0.02(+0.03%) |
Apr 05, 2002 | 51.67 | 52.21 | 51.56 | 51.94 | 963,915 | +0.47(+0.91%) |
Apr 04, 2002 | 51.14 | 51.63 | 51.14 | 51.48 | 1,485,659 | +0.28(+0.54%) |
Apr 03, 2002 | 51.52 | 51.53 | 50.92 | 51.20 | 1,896,428 | -0.17(-0.34%) |
Apr 02, 2002 | 50.95 | 51.76 | 50.93 | 51.37 | 897,516 | +0.23(+0.46%) |
Apr 01, 2002 | 51.14 | 51.18 | 50.28 | 51.14 | 715,884 | -0.05(-0.10%) |
Mar 29, 2002 | 50.80 | 51.25 | 50.54 | 51.19 | 937,036 | +0.00(+0.00%) |
Mar 28, 2002 | 50.80 | 51.25 | 50.54 | 51.19 | 937,036 | +0.57(+1.13%) |
Mar 27, 2002 | 50.01 | 50.88 | 49.98 | 50.62 | 687,807 | +0.68(+1.37%) |
Mar 26, 2002 | 49.68 | 50.52 | 49.45 | 49.94 | 1,409,014 | +0.23(+0.45%) |
Mar 25, 2002 | 49.98 | 50.25 | 49.71 | 49.71 | 1,374,418 | -0.42(-0.84%) |
Mar 22, 2002 | 49.71 | 50.58 | 49.71 | 50.13 | 746,755 | +0.05(+0.09%) |
Mar 21, 2002 | 50.25 | 50.40 | 49.93 | 50.09 | 994,387 | -0.14(-0.28%) |
Mar 20, 2002 | 50.37 | 50.61 | 49.98 | 50.23 | 1,018,471 | -0.32(-0.62%) |
Mar 19, 2002 | 50.69 | 51.05 | 50.37 | 50.55 | 66,531 | -0.30(-0.59%) |
Mar 18, 2002 | 50.61 | 51.03 | 50.51 | 50.85 | 1,839,077 | +0.05(+0.09%) |
Mar 15, 2002 | 50.61 | 50.91 | 50.35 | 50.80 | 1,515,865 | +0.55(+1.09%) |
Mar 14, 2002 | 49.59 | 50.80 | 49.49 | 50.25 | 910,024 | +0.85(+1.72%) |
Mar 13, 2002 | 49.00 | 49.48 | 48.48 | 49.40 | 1,038,032 | +0.24(+0.49%) |
Mar 12, 2002 | 49.22 | 49.34 | 48.50 | 49.16 | 1,436,691 | -0.21(-0.43%) |
Mar 11, 2002 | 49.11 | 49.60 | 49.00 | 49.37 | 1,411,675 | -0.02(-0.03%) |
Mar 08, 2002 | 50.97 | 50.99 | 49.15 | 49.39 | 1,995,161 | -1.39(-2.74%) |
Mar 07, 2002 | 51.34 | 51.34 | 49.90 | 50.78 | 1,394,643 | -0.74(-1.44%) |
Mar 06, 2002 | 51.18 | 51.67 | 50.73 | 51.52 | 914,814 | +0.22(+0.42%) |
Mar 05, 2002 | 51.51 | 52.19 | 51.13 | 51.31 | 821,004 | -0.20(-0.39%) |
Mar 04, 2002 | 50.70 | 51.85 | 50.60 | 51.51 | 1,287,926 | +0.92(+1.83%) |