Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 58.37 | 58.37 | 58.09 | 58.09 | 288,578 | +0.27(+0.46%) |
May 28, 2002 | 58.27 | 58.27 | 57.44 | 57.82 | 278,073 | -0.38(-0.65%) |
May 27, 2002 | 58.63 | 58.77 | 58.19 | 58.20 | 234,554 | +0.00(+0.00%) |
May 24, 2002 | 58.63 | 58.77 | 58.19 | 58.20 | 227,350 | -0.44(-0.75%) |
May 23, 2002 | 58.44 | 58.67 | 58.07 | 58.64 | 348,754 | +0.27(+0.46%) |
May 22, 2002 | 59.04 | 59.13 | 58.17 | 58.37 | 375,916 | -0.95(-1.60%) |
May 21, 2002 | 59.77 | 59.84 | 59.21 | 59.32 | 274,321 | +0.09(+0.16%) |
May 20, 2002 | 59.93 | 59.93 | 59.03 | 59.23 | 274,321 | -0.71(-1.18%) |
May 17, 2002 | 59.71 | 60.01 | 59.71 | 59.93 | 290,979 | +0.25(+0.42%) |
May 16, 2002 | 59.14 | 59.91 | 59.14 | 59.68 | 516,379 | +0.47(+0.80%) |
May 15, 2002 | 59.04 | 59.67 | 59.04 | 59.21 | 482,163 | +0.10(+0.17%) |
May 14, 2002 | 57.97 | 59.22 | 57.97 | 59.11 | 599,365 | +1.50(+2.60%) |
May 13, 2002 | 56.87 | 57.68 | 56.85 | 57.61 | 314,839 | +0.80(+1.41%) |
May 10, 2002 | 57.24 | 57.31 | 56.61 | 56.81 | 216,696 | -0.37(-0.65%) |
May 09, 2002 | 57.83 | 57.84 | 57.11 | 57.18 | 258,414 | -0.65(-1.12%) |
May 08, 2002 | 58.24 | 58.43 | 57.44 | 57.83 | 433,992 | -0.34(-0.58%) |
May 07, 2002 | 58.11 | 58.44 | 57.94 | 58.17 | 325,794 | +0.34(+0.59%) |
May 06, 2002 | 58.14 | 58.57 | 57.82 | 57.83 | 299,232 | -0.26(-0.45%) |
May 03, 2002 | 58.24 | 58.43 | 57.87 | 58.09 | 357,908 | -0.15(-0.26%) |
May 02, 2002 | 57.44 | 58.24 | 57.17 | 58.24 | 380,418 | +0.80(+1.39%) |
May 01, 2002 | 56.91 | 57.77 | 56.81 | 57.44 | 277,473 | +0.55(+0.96%) |
Apr 30, 2002 | 56.31 | 57.17 | 56.18 | 56.89 | 475,561 | +0.63(+1.13%) |
Apr 29, 2002 | 55.98 | 56.45 | 55.84 | 56.26 | 633,431 | -0.08(-0.14%) |
Apr 26, 2002 | 56.51 | 56.65 | 56.11 | 56.34 | 253,462 | +0.00(+0.00%) |
Apr 25, 2002 | 56.04 | 56.41 | 55.84 | 56.34 | 406,680 | +0.30(+0.54%) |
Apr 24, 2002 | 55.99 | 56.61 | 55.99 | 56.04 | 381,169 | +0.05(+0.10%) |
Apr 23, 2002 | 56.08 | 56.21 | 55.74 | 55.99 | 460,554 | -0.02(-0.04%) |
Apr 22, 2002 | 56.34 | 56.51 | 55.93 | 56.01 | 535,437 | -0.33(-0.59%) |
Apr 19, 2002 | 56.53 | 56.57 | 56.28 | 56.34 | 375,166 | -0.02(-0.04%) |
Apr 18, 2002 | 56.23 | 56.44 | 55.91 | 56.36 | 357,908 | +0.16(+0.28%) |
Apr 17, 2002 | 55.64 | 56.44 | 55.46 | 56.20 | 368,263 | +0.40(+0.72%) |
Apr 16, 2002 | 55.84 | 56.21 | 55.48 | 55.80 | 485,765 | +0.19(+0.35%) |
Apr 15, 2002 | 55.71 | 56.04 | 55.48 | 55.61 | 321,442 | -0.07(-0.13%) |
Apr 12, 2002 | 54.94 | 55.69 | 54.75 | 55.68 | 426,789 | +0.90(+1.64%) |
Apr 11, 2002 | 55.68 | 55.68 | 54.78 | 54.78 | 303,584 | -0.93(-1.66%) |
Apr 10, 2002 | 55.04 | 56.31 | 55.04 | 55.71 | 552,695 | +0.60(+1.09%) |
Apr 09, 2002 | 54.64 | 55.20 | 54.60 | 55.11 | 273,871 | +0.53(+0.98%) |
Apr 08, 2002 | 54.05 | 54.64 | 53.97 | 54.58 | 299,232 | +0.53(+0.99%) |
Apr 05, 2002 | 53.81 | 54.32 | 53.81 | 54.04 | 231,102 | +0.37(+0.68%) |
Apr 04, 2002 | 53.42 | 53.98 | 53.42 | 53.68 | 242,507 | +0.09(+0.16%) |
Apr 03, 2002 | 54.24 | 54.28 | 53.50 | 53.59 | 855,379 | -0.69(-1.28%) |
Apr 02, 2002 | 53.88 | 54.46 | 53.79 | 54.28 | 382,369 | +0.31(+0.58%) |
Apr 01, 2002 | 53.42 | 54.05 | 53.18 | 53.97 | 499,871 | +0.41(+0.77%) |
Mar 29, 2002 | 54.09 | 54.26 | 53.54 | 53.56 | 349,655 | +0.00(+0.00%) |
Mar 28, 2002 | 54.09 | 54.26 | 53.54 | 53.56 | 342,151 | -0.53(-0.99%) |
Mar 27, 2002 | 53.74 | 54.19 | 53.70 | 54.09 | 360,009 | +0.35(+0.64%) |
Mar 26, 2002 | 53.78 | 54.14 | 53.31 | 53.74 | 721,820 | -0.23(-0.43%) |
Mar 25, 2002 | 54.15 | 54.27 | 53.78 | 53.98 | 333,297 | -0.17(-0.32%) |
Mar 22, 2002 | 53.84 | 54.34 | 53.78 | 54.15 | 222,998 | +0.25(+0.46%) |
Mar 21, 2002 | 54.14 | 54.27 | 53.72 | 53.90 | 415,084 | -0.27(-0.50%) |
Mar 20, 2002 | 54.51 | 54.51 | 53.90 | 54.18 | 589,011 | -0.43(-0.78%) |
Mar 19, 2002 | 54.58 | 54.78 | 54.54 | 54.60 | 236,955 | +0.09(+0.17%) |
Mar 18, 2002 | 54.38 | 54.65 | 54.20 | 54.51 | 272,520 | +0.15(+0.27%) |
Mar 15, 2002 | 53.98 | 54.80 | 53.98 | 54.36 | 368,863 | +0.39(+0.73%) |
Mar 14, 2002 | 53.44 | 54.28 | 53.42 | 53.97 | 558,998 | +0.52(+0.97%) |
Mar 13, 2002 | 53.51 | 53.71 | 53.34 | 53.45 | 238,305 | -0.06(-0.11%) |
Mar 12, 2002 | 53.08 | 53.68 | 53.08 | 53.51 | 545,942 | +0.43(+0.80%) |
Mar 11, 2002 | 52.58 | 53.24 | 52.54 | 53.08 | 1,350,599 | +0.44(+0.84%) |
Mar 08, 2002 | 52.98 | 53.07 | 52.38 | 52.64 | 190,134 | +0.09(+0.18%) |
Mar 07, 2002 | 53.24 | 53.31 | 52.24 | 52.55 | 236,655 | -0.56(-1.05%) |
Mar 06, 2002 | 52.38 | 53.24 | 52.08 | 53.11 | 371,564 | +0.83(+1.59%) |
Mar 05, 2002 | 52.51 | 52.64 | 52.18 | 52.28 | 535,887 | +0.13(+0.26%) |
Mar 04, 2002 | 51.98 | 52.55 | 51.91 | 52.14 | 495,519 | +0.55(+1.07%) |