Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 48.93 | 49.31 | 48.77 | 49.07 | 59,238 | -0.20(-0.42%) |
May 28, 2002 | 49.80 | 49.80 | 48.77 | 49.28 | 35,121 | -0.55(-1.10%) |
May 27, 2002 | 49.90 | 50.10 | 49.63 | 49.82 | 106,770 | +0.00(+0.00%) |
May 24, 2002 | 49.90 | 50.10 | 49.63 | 49.82 | 104,545 | -0.20(-0.41%) |
May 23, 2002 | 49.54 | 50.04 | 49.29 | 50.03 | 374,632 | +0.49(+0.98%) |
May 22, 2002 | 49.29 | 49.97 | 49.07 | 49.54 | 3,395,105 | +0.00(+0.00%) |
May 21, 2002 | 49.88 | 50.70 | 49.20 | 49.54 | 270,086 | -0.38(-0.75%) |
May 20, 2002 | 49.71 | 50.26 | 49.64 | 49.92 | 148,213 | +0.16(+0.33%) |
May 17, 2002 | 48.82 | 49.76 | 48.82 | 49.76 | 197,618 | +0.77(+1.57%) |
May 16, 2002 | 49.03 | 49.18 | 48.85 | 48.99 | 112,975 | -0.12(-0.24%) |
May 15, 2002 | 48.73 | 49.37 | 48.39 | 49.11 | 120,350 | +0.20(+0.40%) |
May 14, 2002 | 47.90 | 48.97 | 47.90 | 48.91 | 108,760 | +1.22(+2.56%) |
May 13, 2002 | 47.39 | 47.80 | 47.06 | 47.69 | 93,072 | +0.30(+0.63%) |
May 10, 2002 | 47.76 | 47.76 | 46.98 | 47.39 | 149,970 | -0.37(-0.77%) |
May 09, 2002 | 48.77 | 48.77 | 47.75 | 47.76 | 128,896 | -1.17(-2.39%) |
May 08, 2002 | 48.18 | 48.96 | 48.18 | 48.93 | 152,311 | +0.96(+1.99%) |
May 07, 2002 | 47.97 | 48.70 | 47.88 | 47.97 | 113,092 | +0.00(+0.00%) |
May 06, 2002 | 48.56 | 48.82 | 47.96 | 47.97 | 113,443 | -0.51(-1.06%) |
May 03, 2002 | 49.29 | 49.50 | 48.13 | 48.48 | 177,833 | -0.63(-1.29%) |
May 02, 2002 | 48.35 | 49.20 | 48.35 | 49.11 | 180,408 | +0.78(+1.61%) |
May 01, 2002 | 48.18 | 48.69 | 47.71 | 48.34 | 166,594 | +0.07(+0.14%) |
Apr 30, 2002 | 46.81 | 48.41 | 46.72 | 48.27 | 257,442 | +1.64(+3.52%) |
Apr 29, 2002 | 47.15 | 47.15 | 46.48 | 46.63 | 131,589 | -0.38(-0.80%) |
Apr 26, 2002 | 47.41 | 47.82 | 46.98 | 47.01 | 105,833 | -0.39(-0.83%) |
Apr 25, 2002 | 46.98 | 47.49 | 46.24 | 47.40 | 134,633 | +0.54(+1.15%) |
Apr 24, 2002 | 47.41 | 47.66 | 46.59 | 46.86 | 250,418 | -0.46(-0.97%) |
Apr 23, 2002 | 48.18 | 48.34 | 47.19 | 47.32 | 289,754 | -0.90(-1.86%) |
Apr 22, 2002 | 48.86 | 48.86 | 48.19 | 48.22 | 97,755 | -0.73(-1.50%) |
Apr 19, 2002 | 48.77 | 49.35 | 48.69 | 48.95 | 123,862 | +0.11(+0.23%) |
Apr 18, 2002 | 49.24 | 49.46 | 48.43 | 48.84 | 128,896 | -0.40(-0.82%) |
Apr 17, 2002 | 49.11 | 49.49 | 48.94 | 49.24 | 88,506 | -0.01(-0.02%) |
Apr 16, 2002 | 48.35 | 49.25 | 48.35 | 49.25 | 133,462 | +0.97(+2.00%) |
Apr 15, 2002 | 48.86 | 49.29 | 47.96 | 48.29 | 116,487 | -0.57(-1.17%) |
Apr 12, 2002 | 48.82 | 49.11 | 48.39 | 48.86 | 120,233 | +0.19(+0.39%) |
Apr 11, 2002 | 49.46 | 49.53 | 48.63 | 48.67 | 138,145 | -0.94(-1.89%) |
Apr 10, 2002 | 48.60 | 49.61 | 48.43 | 49.61 | 164,252 | +1.15(+2.38%) |
Apr 09, 2002 | 47.58 | 48.53 | 47.58 | 48.46 | 285,305 | +0.98(+2.07%) |
Apr 08, 2002 | 46.72 | 47.49 | 46.44 | 47.47 | 111,570 | +0.56(+1.20%) |
Apr 05, 2002 | 46.72 | 47.22 | 46.72 | 46.91 | 172,447 | +0.19(+0.40%) |
Apr 04, 2002 | 46.85 | 47.03 | 46.24 | 46.72 | 108,994 | -0.25(-0.53%) |
Apr 03, 2002 | 46.98 | 47.15 | 46.41 | 46.97 | 192,116 | -0.15(-0.33%) |
Apr 02, 2002 | 46.71 | 47.19 | 46.47 | 47.12 | 116,136 | +0.42(+0.90%) |
Apr 01, 2002 | 46.70 | 46.89 | 45.94 | 46.71 | 114,262 | +0.01(+0.02%) |
Mar 29, 2002 | 47.02 | 47.49 | 46.38 | 46.70 | 120,350 | +0.00(+0.00%) |
Mar 28, 2002 | 47.02 | 47.49 | 46.38 | 46.70 | 120,350 | -0.33(-0.71%) |
Mar 27, 2002 | 46.83 | 47.18 | 46.69 | 47.03 | 160,623 | +0.20(+0.44%) |
Mar 26, 2002 | 46.04 | 46.83 | 46.04 | 46.83 | 143,648 | +0.60(+1.29%) |
Mar 25, 2002 | 46.38 | 46.38 | 45.78 | 46.23 | 118,360 | -0.32(-0.68%) |
Mar 22, 2002 | 46.72 | 46.83 | 46.17 | 46.54 | 79,024 | -0.26(-0.57%) |
Mar 21, 2002 | 46.91 | 46.91 | 46.25 | 46.81 | 280,974 | -0.10(-0.22%) |
Mar 20, 2002 | 46.72 | 47.18 | 46.28 | 46.91 | 11,707 | +0.04(+0.09%) |
Mar 19, 2002 | 46.97 | 47.01 | 46.12 | 46.87 | 168,350 | -0.03(-0.07%) |
Mar 18, 2002 | 46.11 | 46.98 | 46.09 | 46.90 | 171,511 | +1.01(+2.20%) |
Mar 15, 2002 | 45.70 | 45.89 | 45.26 | 45.89 | 269,267 | +0.20(+0.43%) |
Mar 14, 2002 | 45.76 | 45.94 | 45.48 | 45.70 | 76,214 | -0.27(-0.59%) |
Mar 13, 2002 | 46.21 | 46.21 | 45.54 | 45.97 | 75,863 | -0.38(-0.81%) |
Mar 12, 2002 | 45.60 | 46.42 | 45.42 | 46.35 | 60,292 | +0.62(+1.36%) |
Mar 11, 2002 | 46.51 | 46.56 | 45.19 | 45.72 | 133,228 | -1.18(-2.51%) |
Mar 08, 2002 | 46.64 | 47.15 | 46.59 | 46.90 | 291,042 | +0.82(+1.78%) |
Mar 07, 2002 | 46.25 | 46.33 | 45.44 | 46.08 | 271,374 | -0.20(-0.44%) |
Mar 06, 2002 | 44.16 | 46.34 | 44.01 | 46.29 | 306,496 | +2.02(+4.55%) |
Mar 05, 2002 | 44.37 | 44.93 | 43.91 | 44.27 | 153,365 | -0.26(-0.59%) |
Mar 04, 2002 | 42.71 | 44.69 | 42.70 | 44.54 | 203,589 | +1.92(+4.51%) |