Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 56.85 | 57.51 | 56.85 | 57.19 | 267,351 | +0.24(+0.42%) |
Jun 27, 2002 | 56.02 | 56.95 | 55.95 | 56.95 | 239,761 | +1.09(+1.96%) |
Jun 26, 2002 | 55.89 | 56.08 | 55.34 | 55.86 | 381,459 | -0.61(-1.07%) |
Jun 25, 2002 | 56.25 | 57.02 | 56.25 | 56.47 | 440,687 | -0.70(-1.22%) |
Jun 21, 2002 | 56.82 | 57.22 | 56.38 | 57.17 | 396,603 | -0.01(-0.02%) |
Jun 20, 2002 | 57.35 | 57.75 | 57.12 | 57.18 | 372,162 | -0.34(-0.59%) |
Jun 19, 2002 | 57.40 | 57.92 | 57.15 | 57.52 | 308,586 | -0.05(-0.08%) |
Jun 18, 2002 | 57.53 | 57.95 | 57.22 | 57.57 | 374,261 | +0.04(+0.07%) |
Jun 17, 2002 | 55.25 | 57.60 | 55.25 | 57.53 | 1,004,629 | +2.44(+4.43%) |
Jun 14, 2002 | 54.49 | 55.09 | 54.15 | 55.09 | 477,873 | -0.48(-0.86%) |
Jun 12, 2002 | 55.43 | 55.68 | 55.13 | 55.57 | 333,327 | +0.07(+0.13%) |
Jun 11, 2002 | 55.82 | 56.52 | 55.49 | 55.49 | 524,806 | -0.23(-0.41%) |
Jun 10, 2002 | 55.35 | 56.12 | 55.34 | 55.72 | 232,264 | +0.37(+0.66%) |
Jun 07, 2002 | 54.69 | 55.39 | 54.42 | 55.35 | 478,023 | +0.23(+0.41%) |
Jun 06, 2002 | 56.59 | 56.59 | 54.91 | 55.13 | 701,891 | -1.56(-2.75%) |
Jun 05, 2002 | 56.57 | 56.76 | 56.42 | 56.69 | 258,504 | -1.45(-2.49%) |
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%) |