Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 48.69 | 49.68 | 48.55 | 49.38 | 1,209,281 | +0.52(+1.07%) |
May 28, 2002 | 48.82 | 49.10 | 48.31 | 48.86 | 958,417 | -0.04(-0.08%) |
May 27, 2002 | 49.08 | 49.52 | 48.89 | 48.90 | 705,815 | +0.00(+0.00%) |
May 24, 2002 | 49.08 | 49.52 | 48.89 | 48.90 | 705,815 | -0.25(-0.50%) |
May 23, 2002 | 49.01 | 49.76 | 48.63 | 49.14 | 1,338,122 | +0.52(+1.06%) |
May 22, 2002 | 48.48 | 48.81 | 48.24 | 48.63 | 1,127,219 | -0.19(-0.38%) |
May 21, 2002 | 49.68 | 49.87 | 48.78 | 48.81 | 1,530,046 | -0.86(-1.73%) |
May 20, 2002 | 49.98 | 50.09 | 49.50 | 49.67 | 1,049,835 | -0.46(-0.91%) |
May 17, 2002 | 49.83 | 50.35 | 49.83 | 50.13 | 898,541 | +0.34(+0.69%) |
May 16, 2002 | 49.64 | 50.06 | 48.87 | 49.79 | 2,005,445 | +0.48(+0.97%) |
May 15, 2002 | 49.91 | 50.09 | 49.30 | 49.31 | 1,481,664 | -0.68(-1.36%) |
May 14, 2002 | 50.65 | 50.65 | 49.38 | 49.99 | 1,163,840 | -0.28(-0.57%) |
May 13, 2002 | 49.24 | 50.41 | 49.16 | 50.27 | 706,750 | +1.04(+2.11%) |
May 10, 2002 | 49.64 | 49.91 | 49.02 | 49.23 | 1,054,512 | -0.46(-0.92%) |
May 09, 2002 | 49.94 | 50.31 | 49.53 | 49.69 | 797,500 | -0.58(-1.15%) |
May 08, 2002 | 49.44 | 50.50 | 49.44 | 50.26 | 1,140,985 | +1.08(+2.19%) |
May 07, 2002 | 50.95 | 51.14 | 49.08 | 49.19 | 1,750,972 | -1.58(-3.11%) |
May 06, 2002 | 50.98 | 51.48 | 50.65 | 50.77 | 697,528 | -0.22(-0.43%) |
May 03, 2002 | 51.32 | 51.43 | 50.53 | 50.98 | 722,922 | -0.34(-0.66%) |
May 02, 2002 | 51.51 | 51.85 | 50.80 | 51.32 | 1,046,493 | -0.31(-0.59%) |
May 01, 2002 | 51.85 | 51.93 | 50.77 | 51.63 | 1,326,494 | -0.22(-0.43%) |
Apr 30, 2002 | 50.43 | 52.26 | 50.42 | 51.85 | 1,346,408 | +1.65(+3.28%) |
Apr 29, 2002 | 50.80 | 51.25 | 50.21 | 50.21 | 1,315,802 | -0.82(-1.60%) |
Apr 26, 2002 | 50.79 | 51.14 | 50.58 | 51.02 | 1,038,073 | +0.09(+0.18%) |
Apr 25, 2002 | 51.48 | 51.53 | 50.73 | 50.93 | 1,726,113 | -0.85(-1.63%) |
Apr 24, 2002 | 51.45 | 52.10 | 51.40 | 51.78 | 1,149,405 | +0.25(+0.49%) |
Apr 23, 2002 | 52.35 | 52.35 | 51.47 | 51.52 | 1,347,878 | -0.83(-1.59%) |
Apr 22, 2002 | 52.25 | 52.55 | 52.15 | 52.35 | 1,583,506 | +0.22(+0.42%) |
Apr 19, 2002 | 52.23 | 52.36 | 51.95 | 52.14 | 741,767 | +0.29(+0.56%) |
Apr 18, 2002 | 52.23 | 52.36 | 51.08 | 51.84 | 1,015,887 | -0.40(-0.77%) |
Apr 17, 2002 | 51.93 | 52.34 | 51.51 | 52.25 | 1,102,093 | +0.88(+1.72%) |
Apr 16, 2002 | 50.88 | 51.48 | 50.72 | 51.36 | 1,176,804 | +0.84(+1.66%) |
Apr 15, 2002 | 51.81 | 51.81 | 49.97 | 50.53 | 1,523,096 | -0.82(-1.59%) |
Apr 12, 2002 | 51.35 | 51.77 | 50.92 | 51.34 | 868,335 | +0.13(+0.25%) |
Apr 11, 2002 | 51.86 | 52.15 | 51.08 | 51.22 | 2,209,665 | -0.64(-1.24%) |
Apr 10, 2002 | 52.22 | 52.36 | 51.48 | 51.86 | 2,169,436 | -0.33(-0.63%) |
Apr 09, 2002 | 51.74 | 52.34 | 51.74 | 52.19 | 1,164,642 | +0.46(+0.88%) |
Apr 08, 2002 | 51.18 | 51.93 | 50.95 | 51.73 | 794,292 | +0.01(+0.03%) |
Apr 05, 2002 | 51.44 | 51.98 | 51.33 | 51.72 | 968,173 | +0.46(+0.91%) |
Apr 04, 2002 | 50.92 | 51.40 | 50.92 | 51.25 | 1,492,222 | +0.28(+0.54%) |
Apr 03, 2002 | 51.30 | 51.30 | 50.70 | 50.98 | 1,904,805 | -0.17(-0.34%) |
Apr 02, 2002 | 50.73 | 51.53 | 50.71 | 51.15 | 901,481 | +0.23(+0.46%) |
Apr 01, 2002 | 50.92 | 50.95 | 50.06 | 50.92 | 719,046 | -0.05(-0.10%) |
Mar 29, 2002 | 50.58 | 51.02 | 50.32 | 50.97 | 941,176 | +0.00(+0.00%) |
Mar 28, 2002 | 50.58 | 51.02 | 50.32 | 50.97 | 941,176 | +0.57(+1.13%) |
Mar 27, 2002 | 49.79 | 50.65 | 49.76 | 50.40 | 690,846 | +0.68(+1.37%) |
Mar 26, 2002 | 49.46 | 50.29 | 49.23 | 49.72 | 1,415,239 | +0.22(+0.45%) |
Mar 25, 2002 | 49.76 | 50.03 | 49.49 | 49.49 | 1,380,489 | -0.42(-0.84%) |
Mar 22, 2002 | 49.49 | 50.35 | 49.49 | 49.91 | 750,054 | +0.04(+0.09%) |
Mar 21, 2002 | 50.03 | 50.18 | 49.71 | 49.87 | 998,780 | -0.14(-0.28%) |
Mar 20, 2002 | 50.15 | 50.39 | 49.76 | 50.01 | 1,022,971 | -0.31(-0.62%) |
Mar 19, 2002 | 50.47 | 50.83 | 50.15 | 50.32 | 66,825 | -0.30(-0.59%) |
Mar 18, 2002 | 50.39 | 50.80 | 50.29 | 50.62 | 1,847,201 | +0.04(+0.09%) |
Mar 15, 2002 | 50.39 | 50.68 | 50.13 | 50.58 | 1,522,561 | +0.55(+1.09%) |
Mar 14, 2002 | 49.37 | 50.58 | 49.27 | 50.03 | 914,044 | +0.85(+1.72%) |
Mar 13, 2002 | 48.78 | 49.26 | 48.27 | 49.19 | 1,042,617 | +0.24(+0.49%) |
Mar 12, 2002 | 49.01 | 49.12 | 48.28 | 48.95 | 1,443,038 | -0.21(-0.43%) |
Mar 11, 2002 | 48.90 | 49.38 | 48.78 | 49.16 | 1,417,912 | -0.01(-0.03%) |
Mar 08, 2002 | 50.74 | 50.77 | 48.93 | 49.17 | 2,003,975 | -1.38(-2.74%) |
Mar 07, 2002 | 51.11 | 51.12 | 49.68 | 50.56 | 1,400,804 | -0.74(-1.44%) |
Mar 06, 2002 | 50.95 | 51.44 | 50.50 | 51.30 | 918,856 | +0.22(+0.42%) |
Mar 05, 2002 | 51.28 | 51.96 | 50.90 | 51.08 | 824,631 | -0.20(-0.39%) |
Mar 04, 2002 | 50.47 | 51.63 | 50.38 | 51.28 | 1,293,616 | +0.92(+1.83%) |