Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 56.35 | 57.00 | 56.35 | 56.69 | 269,753 | +0.24(+0.42%) |
Jun 27, 2002 | 55.52 | 56.45 | 55.46 | 56.45 | 241,915 | +1.08(+1.96%) |
Jun 26, 2002 | 55.39 | 55.58 | 54.85 | 55.36 | 384,886 | -0.60(-1.07%) |
Jun 25, 2002 | 55.75 | 56.51 | 55.75 | 55.96 | 444,646 | -0.69(-1.23%) |
Jun 21, 2002 | 56.31 | 56.71 | 55.88 | 56.66 | 400,167 | -0.01(-0.02%) |
Jun 20, 2002 | 56.84 | 57.24 | 56.61 | 56.67 | 375,506 | -0.34(-0.59%) |
Jun 19, 2002 | 56.89 | 57.41 | 56.65 | 57.01 | 311,358 | -0.05(-0.08%) |
Jun 18, 2002 | 57.02 | 57.43 | 56.71 | 57.06 | 377,624 | +0.04(+0.07%) |
Jun 17, 2002 | 54.76 | 57.09 | 54.76 | 57.02 | 1,013,655 | +2.42(+4.43%) |
Jun 14, 2002 | 54.00 | 54.60 | 53.67 | 54.60 | 482,167 | -0.48(-0.86%) |
Jun 12, 2002 | 54.93 | 55.18 | 54.64 | 55.07 | 336,321 | +0.07(+0.13%) |
Jun 11, 2002 | 55.32 | 56.02 | 54.99 | 55.00 | 529,521 | -0.22(-0.41%) |
Jun 10, 2002 | 54.86 | 55.62 | 54.85 | 55.22 | 234,351 | +0.36(+0.66%) |
Jun 07, 2002 | 54.20 | 54.89 | 53.94 | 54.86 | 482,318 | +0.22(+0.41%) |
Jun 06, 2002 | 56.08 | 56.08 | 54.42 | 54.64 | 708,197 | -1.55(-2.75%) |
Jun 05, 2002 | 56.07 | 56.26 | 55.92 | 56.18 | 260,827 | -1.43(-2.49%) |
May 31, 2002 | 57.90 | 57.90 | 57.62 | 57.62 | 290,934 | +0.26(+0.46%) |
May 28, 2002 | 57.80 | 57.80 | 56.98 | 57.35 | 280,343 | -0.38(-0.65%) |
May 27, 2002 | 58.15 | 58.30 | 57.72 | 57.73 | 236,469 | +0.00(+0.00%) |
May 24, 2002 | 58.15 | 58.30 | 57.72 | 57.73 | 229,207 | -0.44(-0.75%) |
May 23, 2002 | 57.97 | 58.20 | 57.60 | 58.17 | 351,602 | +0.26(+0.46%) |
May 22, 2002 | 58.56 | 58.65 | 57.70 | 57.90 | 378,986 | -0.94(-1.60%) |
May 21, 2002 | 59.29 | 59.36 | 58.73 | 58.84 | 276,561 | +0.09(+0.16%) |
May 20, 2002 | 59.45 | 59.45 | 58.55 | 58.75 | 276,561 | -0.70(-1.18%) |
May 17, 2002 | 59.22 | 59.52 | 59.22 | 59.45 | 293,355 | +0.25(+0.42%) |
May 16, 2002 | 58.66 | 59.42 | 58.66 | 59.20 | 520,595 | +0.47(+0.80%) |
May 15, 2002 | 58.56 | 59.19 | 58.56 | 58.73 | 486,100 | +0.10(+0.17%) |
May 14, 2002 | 57.50 | 58.74 | 57.50 | 58.63 | 604,259 | +1.49(+2.60%) |
May 13, 2002 | 56.41 | 57.21 | 56.39 | 57.14 | 317,410 | +0.79(+1.41%) |
May 10, 2002 | 56.78 | 56.84 | 56.16 | 56.35 | 218,465 | -0.37(-0.65%) |
May 09, 2002 | 57.36 | 57.37 | 56.65 | 56.72 | 260,524 | -0.64(-1.12%) |
May 08, 2002 | 57.77 | 57.96 | 56.98 | 57.36 | 437,536 | -0.34(-0.58%) |
May 07, 2002 | 57.64 | 57.97 | 57.47 | 57.70 | 328,454 | +0.34(+0.59%) |
May 06, 2002 | 57.67 | 58.10 | 57.35 | 57.36 | 301,676 | -0.26(-0.45%) |
May 03, 2002 | 57.77 | 57.95 | 57.41 | 57.62 | 360,831 | -0.15(-0.26%) |
May 02, 2002 | 56.98 | 57.77 | 56.71 | 57.77 | 383,525 | +0.79(+1.39%) |
May 01, 2002 | 56.45 | 57.31 | 56.35 | 56.98 | 279,738 | +0.54(+0.96%) |
Apr 30, 2002 | 55.85 | 56.71 | 55.72 | 56.43 | 479,444 | +0.63(+1.13%) |
Apr 29, 2002 | 55.52 | 56.00 | 55.39 | 55.81 | 638,603 | -0.08(-0.14%) |
Apr 26, 2002 | 56.05 | 56.19 | 55.65 | 55.89 | 255,532 | +0.00(+0.00%) |
Apr 25, 2002 | 55.59 | 55.96 | 55.39 | 55.89 | 410,001 | +0.30(+0.54%) |
Apr 24, 2002 | 55.53 | 56.15 | 55.53 | 55.59 | 384,281 | +0.05(+0.10%) |
Apr 23, 2002 | 55.62 | 55.75 | 55.29 | 55.53 | 464,314 | -0.02(-0.04%) |
Apr 22, 2002 | 55.89 | 56.05 | 55.48 | 55.55 | 539,809 | -0.33(-0.59%) |
Apr 19, 2002 | 56.07 | 56.12 | 55.83 | 55.89 | 378,229 | -0.02(-0.04%) |
Apr 18, 2002 | 55.77 | 55.98 | 55.46 | 55.91 | 360,831 | +0.16(+0.28%) |
Apr 17, 2002 | 55.18 | 55.98 | 55.01 | 55.75 | 371,270 | +0.40(+0.72%) |
Apr 16, 2002 | 55.39 | 55.75 | 55.03 | 55.35 | 489,731 | +0.19(+0.35%) |
Apr 15, 2002 | 55.26 | 55.59 | 55.03 | 55.16 | 324,067 | -0.07(-0.13%) |
Apr 12, 2002 | 54.50 | 55.24 | 54.31 | 55.23 | 430,274 | +0.89(+1.64%) |
Apr 11, 2002 | 55.22 | 55.23 | 54.33 | 54.34 | 306,063 | -0.92(-1.66%) |
Apr 10, 2002 | 54.60 | 55.85 | 54.60 | 55.26 | 557,208 | +0.59(+1.09%) |
Apr 09, 2002 | 54.20 | 54.75 | 54.16 | 54.66 | 276,107 | +0.53(+0.98%) |
Apr 08, 2002 | 53.61 | 54.20 | 53.53 | 54.13 | 301,676 | +0.53(+0.99%) |
Apr 05, 2002 | 53.37 | 53.88 | 53.37 | 53.60 | 232,989 | +0.36(+0.68%) |
Apr 04, 2002 | 52.99 | 53.54 | 52.99 | 53.24 | 244,487 | +0.09(+0.16%) |
Apr 03, 2002 | 53.80 | 53.84 | 53.07 | 53.16 | 862,364 | -0.69(-1.28%) |
Apr 02, 2002 | 53.44 | 54.02 | 53.35 | 53.84 | 385,491 | +0.31(+0.58%) |