Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 41.68 | 42.88 | 41.66 | 42.15 | 964,866 | +0.63(+1.51%) |
Jun 27, 2002 | 41.43 | 41.95 | 41.14 | 41.52 | 920,980 | +0.25(+0.61%) |
Jun 26, 2002 | 41.92 | 42.04 | 40.92 | 41.27 | 1,111,410 | -1.15(-2.72%) |
Jun 25, 2002 | 43.06 | 43.35 | 42.21 | 42.43 | 1,225,079 | -0.84(-1.94%) |
Jun 21, 2002 | 44.11 | 44.40 | 43.26 | 43.26 | 4,915,824 | -1.05(-2.37%) |
Jun 20, 2002 | 44.52 | 45.04 | 44.20 | 44.31 | 648,206 | -0.20(-0.45%) |
Jun 19, 2002 | 44.72 | 45.59 | 44.33 | 44.51 | 581,214 | -0.21(-0.46%) |
Jun 18, 2002 | 44.13 | 45.46 | 44.11 | 44.72 | 969,208 | +0.62(+1.40%) |
Jun 17, 2002 | 42.95 | 44.17 | 42.89 | 44.10 | 555,472 | +1.28(+3.00%) |
Jun 14, 2002 | 43.21 | 43.21 | 41.98 | 42.82 | 1,248,185 | -1.59(-3.57%) |
Jun 12, 2002 | 44.50 | 45.08 | 44.27 | 44.40 | 1,248,340 | +1.15(+2.65%) |
Jun 11, 2002 | 44.56 | 44.84 | 43.24 | 43.26 | 668,055 | -0.94(-2.12%) |
Jun 10, 2002 | 44.40 | 44.64 | 44.06 | 44.19 | 722,486 | -0.14(-0.32%) |
Jun 07, 2002 | 44.05 | 44.95 | 43.66 | 44.33 | 764,201 | +0.28(+0.64%) |
Jun 06, 2002 | 45.08 | 45.25 | 43.98 | 44.05 | 481,347 | -1.30(-2.86%) |
Jun 05, 2002 | 44.08 | 45.49 | 43.85 | 45.35 | 670,692 | -0.70(-1.51%) |
May 31, 2002 | 46.01 | 47.04 | 45.98 | 46.04 | 634,560 | -0.81(-1.72%) |
May 28, 2002 | 47.72 | 47.82 | 46.85 | 46.85 | 809,792 | -0.81(-1.70%) |
May 27, 2002 | 47.98 | 48.33 | 47.66 | 47.66 | 410,944 | +0.00(+0.00%) |
May 24, 2002 | 47.98 | 48.33 | 47.66 | 47.66 | 410,944 | -0.35(-0.73%) |
May 23, 2002 | 48.04 | 48.34 | 47.47 | 48.01 | 978,667 | +0.52(+1.09%) |
May 22, 2002 | 47.34 | 47.58 | 46.92 | 47.49 | 1,014,179 | +0.16(+0.34%) |
May 21, 2002 | 48.43 | 48.49 | 47.26 | 47.33 | 933,076 | -1.10(-2.28%) |
May 20, 2002 | 48.36 | 48.65 | 48.33 | 48.44 | 1,938,416 | +0.17(+0.35%) |
May 17, 2002 | 48.06 | 48.34 | 48.04 | 48.27 | 705,428 | +0.21(+0.43%) |
May 16, 2002 | 48.27 | 48.35 | 47.85 | 48.06 | 7,272,939 | -0.29(-0.60%) |
May 15, 2002 | 48.07 | 49.11 | 48.04 | 48.35 | 720,935 | -0.07(-0.15%) |
May 14, 2002 | 47.65 | 48.56 | 47.62 | 48.42 | 838,326 | +0.97(+2.04%) |
May 13, 2002 | 48.50 | 48.51 | 47.43 | 47.45 | 869,961 | -0.95(-1.97%) |
May 10, 2002 | 49.33 | 49.40 | 48.36 | 48.41 | 671,932 | -1.05(-2.13%) |
May 09, 2002 | 49.59 | 49.87 | 49.33 | 49.46 | 552,991 | -0.29(-0.58%) |
May 08, 2002 | 49.12 | 50.10 | 48.56 | 49.75 | 1,088,614 | +0.87(+1.78%) |
May 07, 2002 | 48.04 | 48.98 | 47.98 | 48.88 | 648,516 | +1.00(+2.09%) |
May 06, 2002 | 49.40 | 49.78 | 47.82 | 47.88 | 490,496 | -1.52(-3.07%) |
May 03, 2002 | 49.94 | 49.94 | 49.23 | 49.40 | 469,406 | -0.55(-1.10%) |
May 02, 2002 | 49.11 | 50.17 | 49.04 | 49.94 | 1,021,778 | +0.83(+1.69%) |
May 01, 2002 | 48.49 | 49.18 | 47.96 | 49.11 | 1,086,443 | +0.78(+1.61%) |
Apr 30, 2002 | 47.40 | 48.48 | 47.36 | 48.33 | 763,736 | +1.06(+2.25%) |
Apr 29, 2002 | 48.17 | 48.20 | 47.24 | 47.27 | 533,607 | -0.96(-1.99%) |
Apr 26, 2002 | 48.54 | 48.87 | 48.14 | 48.23 | 510,501 | -0.19(-0.40%) |
Apr 25, 2002 | 48.20 | 48.70 | 47.80 | 48.42 | 521,976 | +0.23(+0.47%) |
Apr 24, 2002 | 48.98 | 49.10 | 48.04 | 48.20 | 659,061 | -0.79(-1.61%) |
Apr 23, 2002 | 48.65 | 49.44 | 48.51 | 48.98 | 673,948 | +0.17(+0.34%) |
Apr 22, 2002 | 48.36 | 48.85 | 48.04 | 48.82 | 798,782 | +0.37(+0.76%) |
Apr 19, 2002 | 48.30 | 48.72 | 48.10 | 48.45 | 808,707 | +0.86(+1.80%) |
Apr 18, 2002 | 48.20 | 48.29 | 47.11 | 47.59 | 1,055,584 | -0.77(-1.59%) |
Apr 17, 2002 | 49.65 | 49.72 | 48.31 | 48.36 | 1,218,566 | -1.15(-2.32%) |
Apr 16, 2002 | 48.56 | 49.60 | 47.91 | 49.51 | 1,243,843 | +1.09(+2.25%) |
Apr 15, 2002 | 48.91 | 49.60 | 48.24 | 48.42 | 780,949 | -0.61(-1.24%) |
Apr 12, 2002 | 48.58 | 49.20 | 48.36 | 49.02 | 488,636 | +0.61(+1.27%) |
Apr 11, 2002 | 49.54 | 49.58 | 48.38 | 48.41 | 619,517 | -1.20(-2.42%) |
Apr 10, 2002 | 49.63 | 50.43 | 48.89 | 49.61 | 780,018 | +0.14(+0.27%) |
Apr 09, 2002 | 49.40 | 50.05 | 49.26 | 49.47 | 2,310,592 | +0.21(+0.42%) |
Apr 08, 2002 | 48.40 | 49.70 | 47.90 | 49.27 | 590,364 | +0.77(+1.60%) |
Apr 05, 2002 | 47.76 | 49.07 | 47.72 | 48.49 | 777,847 | +0.90(+1.88%) |
Apr 04, 2002 | 47.38 | 47.72 | 47.09 | 47.60 | 624,015 | +0.20(+0.42%) |
Apr 03, 2002 | 47.78 | 48.21 | 46.93 | 47.40 | 709,150 | -0.39(-0.81%) |
Apr 02, 2002 | 48.04 | 48.20 | 47.56 | 47.78 | 611,764 | -0.26(-0.54%) |