Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 58.42 | 58.42 | 58.13 | 58.13 | 288,343 | +0.27(+0.46%) |
May 28, 2002 | 58.32 | 58.32 | 57.49 | 57.87 | 277,847 | -0.38(-0.65%) |
May 27, 2002 | 58.67 | 58.82 | 58.24 | 58.25 | 234,363 | +0.00(+0.00%) |
May 24, 2002 | 58.67 | 58.82 | 58.24 | 58.25 | 227,166 | -0.44(-0.75%) |
May 23, 2002 | 58.49 | 58.72 | 58.12 | 58.69 | 348,471 | +0.27(+0.46%) |
May 22, 2002 | 59.09 | 59.18 | 58.22 | 58.42 | 375,611 | -0.95(-1.60%) |
May 21, 2002 | 59.82 | 59.89 | 59.26 | 59.37 | 274,098 | +0.09(+0.16%) |
May 20, 2002 | 59.98 | 59.98 | 59.08 | 59.28 | 274,098 | -0.71(-1.18%) |
May 17, 2002 | 59.76 | 60.06 | 59.76 | 59.98 | 290,742 | +0.25(+0.42%) |
May 16, 2002 | 59.19 | 59.96 | 59.19 | 59.73 | 515,959 | +0.47(+0.80%) |
May 15, 2002 | 59.09 | 59.72 | 59.09 | 59.26 | 481,772 | +0.10(+0.17%) |
May 14, 2002 | 58.02 | 59.27 | 58.02 | 59.16 | 598,879 | +1.50(+2.60%) |
May 13, 2002 | 56.92 | 57.73 | 56.90 | 57.65 | 314,583 | +0.80(+1.41%) |
May 10, 2002 | 57.29 | 57.35 | 56.66 | 56.85 | 216,520 | -0.37(-0.65%) |
May 09, 2002 | 57.87 | 57.89 | 57.15 | 57.23 | 258,204 | -0.65(-1.12%) |
May 08, 2002 | 58.29 | 58.48 | 57.49 | 57.87 | 433,639 | -0.34(-0.58%) |
May 07, 2002 | 58.15 | 58.49 | 57.99 | 58.21 | 325,529 | +0.34(+0.59%) |
May 06, 2002 | 58.19 | 58.62 | 57.87 | 57.87 | 298,989 | -0.26(-0.45%) |
May 03, 2002 | 58.29 | 58.47 | 57.92 | 58.13 | 357,618 | -0.15(-0.26%) |
May 02, 2002 | 57.49 | 58.29 | 57.22 | 58.29 | 380,109 | +0.80(+1.39%) |
May 01, 2002 | 56.95 | 57.82 | 56.86 | 57.49 | 277,247 | +0.55(+0.96%) |
Apr 30, 2002 | 56.35 | 57.22 | 56.22 | 56.94 | 475,174 | +0.63(+1.13%) |
Apr 29, 2002 | 56.02 | 56.50 | 55.89 | 56.31 | 632,916 | -0.08(-0.14%) |
Apr 26, 2002 | 56.55 | 56.69 | 56.15 | 56.39 | 253,256 | +0.00(+0.00%) |
Apr 25, 2002 | 56.09 | 56.46 | 55.89 | 56.39 | 406,350 | +0.30(+0.54%) |
Apr 24, 2002 | 56.03 | 56.65 | 56.03 | 56.09 | 380,859 | +0.05(+0.10%) |
Apr 23, 2002 | 56.12 | 56.25 | 55.79 | 56.03 | 460,180 | -0.02(-0.04%) |
Apr 22, 2002 | 56.39 | 56.55 | 55.97 | 56.05 | 535,002 | -0.33(-0.59%) |
Apr 19, 2002 | 56.57 | 56.62 | 56.33 | 56.39 | 374,861 | -0.02(-0.04%) |
Apr 18, 2002 | 56.27 | 56.49 | 55.95 | 56.41 | 357,618 | +0.16(+0.28%) |
Apr 17, 2002 | 55.68 | 56.49 | 55.51 | 56.25 | 367,964 | +0.40(+0.72%) |
Apr 16, 2002 | 55.89 | 56.25 | 55.53 | 55.85 | 485,370 | +0.19(+0.35%) |
Apr 15, 2002 | 55.75 | 56.09 | 55.52 | 55.65 | 321,181 | -0.07(-0.13%) |
Apr 12, 2002 | 54.99 | 55.73 | 54.79 | 55.73 | 426,442 | +0.90(+1.64%) |
Apr 11, 2002 | 55.72 | 55.73 | 54.82 | 54.83 | 303,338 | -0.93(-1.66%) |
Apr 10, 2002 | 55.09 | 56.35 | 55.09 | 55.75 | 552,246 | +0.60(+1.09%) |
Apr 09, 2002 | 54.69 | 55.24 | 54.65 | 55.15 | 273,649 | +0.53(+0.98%) |
Apr 08, 2002 | 54.09 | 54.69 | 54.01 | 54.62 | 298,989 | +0.53(+0.99%) |
Apr 05, 2002 | 53.85 | 54.37 | 53.85 | 54.09 | 230,914 | +0.37(+0.68%) |
Apr 04, 2002 | 53.47 | 54.02 | 53.47 | 53.72 | 242,310 | +0.09(+0.16%) |
Apr 03, 2002 | 54.29 | 54.33 | 53.55 | 53.63 | 854,684 | -0.69(-1.28%) |
Apr 02, 2002 | 53.92 | 54.51 | 53.83 | 54.33 | 382,059 | +0.31(+0.58%) |
Apr 01, 2002 | 53.47 | 54.09 | 53.22 | 54.01 | 499,465 | +0.41(+0.77%) |
Mar 29, 2002 | 54.13 | 54.31 | 53.59 | 53.60 | 349,371 | +0.00(+0.00%) |
Mar 28, 2002 | 54.13 | 54.31 | 53.59 | 53.60 | 341,873 | -0.53(-0.99%) |
Mar 27, 2002 | 53.79 | 54.23 | 53.74 | 54.13 | 359,717 | +0.35(+0.64%) |
Mar 26, 2002 | 53.82 | 54.19 | 53.35 | 53.79 | 721,233 | -0.23(-0.43%) |
Mar 25, 2002 | 54.19 | 54.31 | 53.82 | 54.02 | 333,027 | -0.17(-0.32%) |
Mar 22, 2002 | 53.89 | 54.38 | 53.82 | 54.19 | 222,817 | +0.25(+0.46%) |
Mar 21, 2002 | 54.19 | 54.31 | 53.76 | 53.95 | 414,746 | -0.27(-0.50%) |
Mar 20, 2002 | 54.55 | 54.55 | 53.94 | 54.22 | 588,532 | -0.43(-0.78%) |
Mar 19, 2002 | 54.62 | 54.82 | 54.59 | 54.65 | 236,762 | +0.09(+0.17%) |
Mar 18, 2002 | 54.42 | 54.69 | 54.25 | 54.55 | 272,299 | +0.15(+0.27%) |
Mar 15, 2002 | 54.02 | 54.85 | 54.02 | 54.41 | 368,564 | +0.39(+0.73%) |
Mar 14, 2002 | 53.49 | 54.32 | 53.47 | 54.01 | 558,543 | +0.52(+0.97%) |
Mar 13, 2002 | 53.55 | 53.75 | 53.39 | 53.49 | 238,112 | -0.06(-0.11%) |
Mar 12, 2002 | 53.13 | 53.72 | 53.12 | 53.55 | 545,498 | +0.43(+0.80%) |
Mar 11, 2002 | 52.62 | 53.29 | 52.59 | 53.13 | 1,349,502 | +0.44(+0.84%) |
Mar 08, 2002 | 53.02 | 53.11 | 52.42 | 52.69 | 189,979 | +0.09(+0.18%) |
Mar 07, 2002 | 53.29 | 53.35 | 52.29 | 52.59 | 236,462 | -0.56(-1.05%) |
Mar 06, 2002 | 52.42 | 53.29 | 52.12 | 53.15 | 371,263 | +0.83(+1.59%) |
Mar 05, 2002 | 52.55 | 52.69 | 52.22 | 52.32 | 535,452 | +0.13(+0.26%) |
Mar 04, 2002 | 52.02 | 52.59 | 51.95 | 52.19 | 495,117 | +0.55(+1.07%) |