Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 47.45 | 47.45 | 45.50 | 45.51 | 331,400 | -1.93(-4.07%) |
Jun 27, 2002 | 46.10 | 48.90 | 45.75 | 47.44 | 94,400 | +1.69(+3.69%) |
Jun 26, 2002 | 46.25 | 46.58 | 45.60 | 45.75 | 108,500 | -1.30(-2.76%) |
Jun 25, 2002 | 49.00 | 49.04 | 47.01 | 47.05 | 92,300 | -0.40(-0.84%) |
Jun 21, 2002 | 47.00 | 47.55 | 46.60 | 47.45 | 197,300 | +0.45(+0.96%) |
Jun 20, 2002 | 50.51 | 50.51 | 47.00 | 47.00 | 198,000 | -3.51(-6.95%) |
Jun 19, 2002 | 48.73 | 50.74 | 48.73 | 50.51 | 244,800 | +1.58(+3.23%) |
Jun 18, 2002 | 49.60 | 49.60 | 48.70 | 48.93 | 155,500 | -0.82(-1.65%) |
Jun 17, 2002 | 48.70 | 51.00 | 48.60 | 49.75 | 194,800 | +1.15(+2.37%) |
Jun 14, 2002 | 46.45 | 48.85 | 46.15 | 48.60 | 174,600 | +2.65(+5.77%) |
Jun 12, 2002 | 46.00 | 46.20 | 43.95 | 45.95 | 275,700 | +3.08(+7.18%) |
Jun 11, 2002 | 43.80 | 44.00 | 42.86 | 42.87 | 87,500 | -0.73(-1.67%) |
Jun 10, 2002 | 44.25 | 44.25 | 42.90 | 43.60 | 120,400 | -0.85(-1.91%) |
Jun 07, 2002 | 40.16 | 44.45 | 39.92 | 44.45 | 185,100 | +4.29(+10.68%) |
Jun 06, 2002 | 41.30 | 41.30 | 38.75 | 40.16 | 130,000 | -1.39(-3.35%) |
Jun 05, 2002 | 42.48 | 42.48 | 41.50 | 41.55 | 118,700 | -2.71(-6.12%) |
May 31, 2002 | 44.25 | 44.40 | 44.20 | 44.26 | 109,100 | +1.06(+2.45%) |
May 28, 2002 | 42.60 | 43.39 | 42.60 | 43.20 | 189,200 | +0.44(+1.03%) |
May 27, 2002 | 42.80 | 42.95 | 42.76 | 42.76 | 98,600 | +0.00(+0.00%) |
May 24, 2002 | 42.80 | 42.95 | 42.76 | 42.76 | 98,600 | -0.26(-0.60%) |
May 23, 2002 | 42.00 | 43.85 | 41.55 | 43.02 | 315,800 | +0.82(+1.94%) |
May 22, 2002 | 45.00 | 45.00 | 41.40 | 42.20 | 725,600 | -5.86(-12.19%) |
May 21, 2002 | 48.12 | 48.90 | 47.45 | 48.06 | 89,100 | -0.19(-0.39%) |
May 20, 2002 | 50.00 | 50.00 | 48.25 | 48.25 | 77,600 | -1.75(-3.50%) |
May 17, 2002 | 47.95 | 50.00 | 47.95 | 50.00 | 92,900 | +2.20(+4.60%) |
May 16, 2002 | 47.55 | 48.40 | 47.50 | 47.80 | 76,200 | +0.45(+0.95%) |
May 15, 2002 | 46.99 | 47.45 | 46.90 | 47.35 | 39,800 | +0.26(+0.55%) |
May 14, 2002 | 46.65 | 47.20 | 46.25 | 47.09 | 149,100 | +0.55(+1.18%) |
May 13, 2002 | 45.85 | 46.60 | 45.75 | 46.54 | 180,600 | +0.54(+1.17%) |
May 10, 2002 | 47.70 | 47.95 | 45.67 | 46.00 | 100,600 | -1.51(-3.18%) |
May 09, 2002 | 48.00 | 48.00 | 47.51 | 47.51 | 74,600 | -0.49(-1.02%) |
May 08, 2002 | 47.80 | 48.10 | 47.80 | 48.00 | 175,100 | +0.15(+0.31%) |
May 07, 2002 | 47.95 | 48.09 | 47.50 | 47.85 | 250,600 | -0.15(-0.31%) |
May 06, 2002 | 47.80 | 49.10 | 47.50 | 48.00 | 128,700 | +0.35(+0.73%) |
May 03, 2002 | 48.00 | 48.18 | 47.50 | 47.65 | 145,000 | -0.28(-0.58%) |
May 02, 2002 | 47.97 | 48.00 | 47.75 | 47.93 | 137,700 | +0.03(+0.06%) |
May 01, 2002 | 48.30 | 48.30 | 47.15 | 47.90 | 121,000 | -0.40(-0.83%) |
Apr 30, 2002 | 46.00 | 48.30 | 46.00 | 48.30 | 83,300 | +2.30(+5.00%) |
Apr 29, 2002 | 46.00 | 46.10 | 45.80 | 46.00 | 156,800 | -0.10(-0.22%) |
Apr 26, 2002 | 46.20 | 46.70 | 45.80 | 46.10 | 117,300 | -0.10(-0.22%) |
Apr 25, 2002 | 45.60 | 46.20 | 45.45 | 46.20 | 77,200 | +0.35(+0.76%) |
Apr 24, 2002 | 42.60 | 46.03 | 42.60 | 45.85 | 475,400 | +3.55(+8.39%) |
Apr 23, 2002 | 42.50 | 42.90 | 42.26 | 42.30 | 48,300 | -0.45(-1.05%) |
Apr 22, 2002 | 41.95 | 42.75 | 41.90 | 42.75 | 38,600 | +1.04(+2.49%) |
Apr 19, 2002 | 41.30 | 41.97 | 41.10 | 41.71 | 30,300 | +0.81(+1.98%) |
Apr 18, 2002 | 40.50 | 40.90 | 40.40 | 40.90 | 34,400 | +0.15(+0.37%) |
Apr 17, 2002 | 41.25 | 42.50 | 40.75 | 40.75 | 113,200 | -0.45(-1.09%) |
Apr 16, 2002 | 41.40 | 41.40 | 40.95 | 41.20 | 44,300 | -0.20(-0.48%) |
Apr 15, 2002 | 41.95 | 42.25 | 40.81 | 41.40 | 69,900 | -0.70(-1.66%) |
Apr 12, 2002 | 40.15 | 42.10 | 39.80 | 42.10 | 65,400 | +2.15(+5.38%) |
Apr 11, 2002 | 39.75 | 40.10 | 39.60 | 39.95 | 59,500 | -0.05(-0.12%) |
Apr 10, 2002 | 39.20 | 40.20 | 39.20 | 40.00 | 39,900 | +0.60(+1.52%) |
Apr 09, 2002 | 38.50 | 39.96 | 38.50 | 39.40 | 69,200 | -0.85(-2.11%) |
Apr 08, 2002 | 38.80 | 40.75 | 38.80 | 40.25 | 108,300 | +1.35(+3.47%) |
Apr 05, 2002 | 37.60 | 39.20 | 37.60 | 38.90 | 54,100 | +1.45(+3.87%) |
Apr 04, 2002 | 37.70 | 38.30 | 37.30 | 37.45 | 34,600 | +0.22(+0.59%) |
Apr 03, 2002 | 37.10 | 38.00 | 37.01 | 37.23 | 21,500 | -0.07(-0.19%) |
Apr 02, 2002 | 36.70 | 38.23 | 36.62 | 37.30 | 54,000 | +0.73(+2.00%) |