Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 46.68 | 46.83 | 46.38 | 46.39 | 377,636 | -0.62(-1.32%) |
May 28, 2002 | 47.48 | 47.48 | 46.79 | 47.01 | 566,859 | -0.28(-0.60%) |
May 27, 2002 | 47.79 | 47.79 | 47.21 | 47.29 | 1,000,371 | +0.00(+0.00%) |
May 24, 2002 | 47.79 | 47.79 | 47.21 | 47.29 | 996,862 | +0.65(+1.40%) |
May 23, 2002 | 45.94 | 46.75 | 45.94 | 46.64 | 666,599 | +1.07(+2.36%) |
May 22, 2002 | 46.31 | 46.38 | 45.20 | 45.57 | 779,836 | -0.39(-0.85%) |
May 21, 2002 | 46.43 | 46.60 | 45.95 | 45.96 | 963,255 | -0.47(-1.01%) |
May 20, 2002 | 46.68 | 47.20 | 46.32 | 46.43 | 823,430 | -0.24(-0.52%) |
May 17, 2002 | 46.13 | 47.12 | 46.13 | 46.67 | 780,645 | +0.55(+1.19%) |
May 16, 2002 | 47.14 | 47.53 | 46.09 | 46.12 | 1,167,594 | -1.20(-2.54%) |
May 15, 2002 | 47.41 | 47.86 | 47.32 | 47.32 | 519,755 | -0.09(-0.19%) |
May 14, 2002 | 47.60 | 47.79 | 47.18 | 47.41 | 573,202 | +0.13(+0.28%) |
May 13, 2002 | 47.12 | 47.60 | 46.49 | 47.28 | 627,728 | +0.08(+0.17%) |
May 10, 2002 | 47.64 | 47.79 | 47.05 | 47.20 | 633,127 | -0.44(-0.92%) |
May 09, 2002 | 48.46 | 48.62 | 47.49 | 47.63 | 1,026,014 | -0.97(-2.00%) |
May 08, 2002 | 48.94 | 49.52 | 48.42 | 48.60 | 878,496 | -0.07(-0.15%) |
May 07, 2002 | 49.79 | 49.89 | 48.62 | 48.68 | 904,140 | -0.93(-1.87%) |
May 06, 2002 | 50.01 | 50.94 | 49.60 | 49.60 | 739,346 | -0.40(-0.80%) |
May 03, 2002 | 49.35 | 50.05 | 49.12 | 50.01 | 849,073 | +0.92(+1.87%) |
May 02, 2002 | 49.77 | 49.78 | 48.57 | 49.09 | 1,053,008 | -0.76(-1.52%) |
May 01, 2002 | 50.23 | 50.24 | 48.68 | 49.84 | 783,615 | -0.47(-0.93%) |
Apr 30, 2002 | 49.49 | 50.57 | 48.90 | 50.31 | 1,538,482 | +1.88(+3.89%) |
Apr 29, 2002 | 49.49 | 49.94 | 48.15 | 48.43 | 1,135,337 | -1.18(-2.37%) |
Apr 26, 2002 | 50.01 | 50.06 | 49.05 | 49.60 | 1,121,166 | +0.75(+1.53%) |
Apr 25, 2002 | 49.24 | 49.89 | 48.62 | 48.86 | 1,554,813 | -0.39(-0.78%) |
Apr 24, 2002 | 50.75 | 51.09 | 49.04 | 49.24 | 2,137,598 | -2.03(-3.96%) |
Apr 23, 2002 | 52.38 | 53.27 | 51.26 | 51.27 | 3,428,147 | -1.07(-2.05%) |
Apr 22, 2002 | 51.94 | 52.97 | 51.94 | 52.35 | 906,434 | +0.53(+1.02%) |
Apr 19, 2002 | 51.69 | 52.16 | 51.57 | 51.82 | 274,251 | +0.13(+0.24%) |
Apr 18, 2002 | 51.64 | 52.01 | 50.75 | 51.69 | 769,443 | -0.01(-0.03%) |
Apr 17, 2002 | 51.01 | 51.86 | 51.01 | 51.71 | 50,679,900 | +0.96(+1.90%) |
Apr 16, 2002 | 51.23 | 51.49 | 50.73 | 50.75 | 573,472 | -0.41(-0.80%) |
Apr 15, 2002 | 52.58 | 52.64 | 51.01 | 51.15 | 758,106 | -1.30(-2.49%) |
Apr 12, 2002 | 52.88 | 53.31 | 52.31 | 52.46 | 418,395 | -0.24(-0.45%) |
Apr 11, 2002 | 53.13 | 53.42 | 52.64 | 52.69 | 413,267 | -0.43(-0.81%) |
Apr 10, 2002 | 53.27 | 53.49 | 52.81 | 53.12 | 516,786 | +0.00(+0.00%) |
Apr 09, 2002 | 52.31 | 53.27 | 52.31 | 53.12 | 694,807 | +1.14(+2.19%) |
Apr 08, 2002 | 50.98 | 52.12 | 50.86 | 51.98 | 674,292 | +1.00(+1.96%) |
Apr 05, 2002 | 51.09 | 51.41 | 50.96 | 50.98 | 1,103,080 | +0.24(+0.48%) |
Apr 04, 2002 | 50.53 | 51.15 | 50.38 | 50.74 | 731,518 | +0.17(+0.34%) |
Apr 03, 2002 | 50.49 | 50.63 | 50.01 | 50.57 | 268,313 | +0.12(+0.23%) |
Apr 02, 2002 | 50.38 | 51.20 | 50.23 | 50.45 | 582,245 | +0.04(+0.07%) |
Apr 01, 2002 | 51.49 | 51.49 | 50.38 | 50.41 | 271,957 | -0.96(-1.87%) |
Mar 29, 2002 | 51.01 | 51.49 | 50.75 | 51.38 | 300,570 | +0.00(+0.00%) |
Mar 28, 2002 | 51.01 | 51.49 | 50.75 | 51.38 | 300,570 | +0.51(+1.01%) |
Mar 27, 2002 | 50.35 | 51.23 | 50.34 | 50.86 | 10,554,376 | +0.53(+1.06%) |
Mar 26, 2002 | 50.46 | 51.12 | 50.06 | 50.33 | 396,126 | -0.13(-0.25%) |
Mar 25, 2002 | 51.39 | 51.53 | 50.39 | 50.46 | 1,255,188 | -0.89(-1.73%) |
Mar 22, 2002 | 51.23 | 51.79 | 50.75 | 51.35 | 888,349 | +0.21(+0.42%) |
Mar 21, 2002 | 49.00 | 51.31 | 48.87 | 51.13 | 1,583,831 | +2.23(+4.56%) |
Mar 20, 2002 | 50.03 | 50.03 | 48.60 | 48.90 | 1,357,492 | -1.13(-2.27%) |
Mar 19, 2002 | 50.61 | 51.19 | 50.01 | 50.03 | 895,637 | -0.50(-0.98%) |
Mar 18, 2002 | 51.67 | 51.68 | 50.12 | 50.53 | 710,463 | -1.13(-2.19%) |
Mar 15, 2002 | 52.20 | 52.35 | 51.65 | 51.66 | 638,391 | -0.49(-0.94%) |
Mar 14, 2002 | 51.75 | 52.90 | 51.75 | 52.15 | 765,124 | +0.47(+0.92%) |
Mar 13, 2002 | 51.79 | 52.00 | 50.87 | 51.68 | 719,641 | -0.11(-0.21%) |
Mar 12, 2002 | 51.64 | 51.98 | 51.31 | 51.79 | 2,429,396 | +0.07(+0.14%) |
Mar 11, 2002 | 52.35 | 52.35 | 51.17 | 51.72 | 459,020 | -0.60(-1.15%) |
Mar 08, 2002 | 53.20 | 53.27 | 51.86 | 52.32 | 593,447 | -0.21(-0.40%) |
Mar 07, 2002 | 54.27 | 54.42 | 51.86 | 52.52 | 589,398 | -1.65(-3.05%) |
Mar 06, 2002 | 53.92 | 54.46 | 53.75 | 54.18 | 339,305 | +0.33(+0.61%) |
Mar 05, 2002 | 53.75 | 54.24 | 53.53 | 53.85 | 597,631 | +0.07(+0.14%) |
Mar 04, 2002 | 53.71 | 54.75 | 53.42 | 53.78 | 510,982 | +0.07(+0.12%) |