Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 47.06 | 47.54 | 47.00 | 47.37 | 20,398 | +0.89(+1.92%) |
Jun 27, 2002 | 45.72 | 46.47 | 45.33 | 46.47 | 99,352 | +1.50(+3.33%) |
Jun 26, 2002 | 44.57 | 45.35 | 44.54 | 44.97 | 176,104 | -0.41(-0.90%) |
Jun 25, 2002 | 45.42 | 45.67 | 45.31 | 45.38 | 24,948 | -0.80(-1.73%) |
Jun 21, 2002 | 45.48 | 46.68 | 45.48 | 46.18 | 67,359 | +0.71(+1.56%) |
Jun 20, 2002 | 45.25 | 45.71 | 44.57 | 45.47 | 98,618 | +0.59(+1.32%) |
Jun 19, 2002 | 45.03 | 45.35 | 44.84 | 44.88 | 63,984 | -0.87(-1.91%) |
Jun 18, 2002 | 45.27 | 45.75 | 45.23 | 45.75 | 81,154 | +0.61(+1.36%) |
Jun 17, 2002 | 44.76 | 45.24 | 44.58 | 45.14 | 65,305 | +1.62(+3.73%) |
Jun 14, 2002 | 43.10 | 43.77 | 43.08 | 43.52 | 65,598 | -2.27(-4.96%) |
Jun 12, 2002 | 45.76 | 46.04 | 45.27 | 45.78 | 99,498 | -0.76(-1.63%) |
Jun 11, 2002 | 47.00 | 47.37 | 46.35 | 46.54 | 41,237 | +0.07(+0.15%) |
Jun 10, 2002 | 46.74 | 46.74 | 46.10 | 46.47 | 46,080 | -0.41(-0.87%) |
Jun 07, 2002 | 46.77 | 47.14 | 46.55 | 46.88 | 43,439 | -1.06(-2.20%) |
Jun 06, 2002 | 48.38 | 48.54 | 47.90 | 47.94 | 45,933 | +0.51(+1.08%) |
Jun 05, 2002 | 47.46 | 47.62 | 47.19 | 47.43 | 35,367 | -1.57(-3.20%) |
May 31, 2002 | 48.35 | 49.06 | 48.26 | 48.99 | 72,496 | +1.10(+2.31%) |
May 28, 2002 | 48.45 | 48.48 | 47.70 | 47.89 | 55,766 | +0.34(+0.72%) |
May 27, 2002 | 47.43 | 47.63 | 47.15 | 47.55 | 30,965 | +0.00(+0.00%) |
May 24, 2002 | 47.43 | 47.63 | 47.15 | 47.55 | 30,965 | -0.16(-0.34%) |
May 23, 2002 | 47.84 | 47.93 | 47.49 | 47.71 | 48,575 | -0.84(-1.73%) |
May 22, 2002 | 48.56 | 48.69 | 48.24 | 48.55 | 35,954 | -0.03(-0.07%) |
May 21, 2002 | 48.89 | 48.99 | 48.54 | 48.58 | 111,679 | -0.23(-0.47%) |
May 20, 2002 | 48.83 | 48.83 | 48.35 | 48.82 | 18,197 | -0.32(-0.65%) |
May 17, 2002 | 49.47 | 49.74 | 48.86 | 49.14 | 28,323 | +0.74(+1.53%) |
May 16, 2002 | 48.35 | 48.51 | 48.14 | 48.39 | 85,263 | +0.04(+0.08%) |
May 15, 2002 | 48.21 | 48.52 | 48.04 | 48.35 | 89,959 | +0.09(+0.18%) |
May 14, 2002 | 48.18 | 48.55 | 47.70 | 48.26 | 47,254 | +0.59(+1.24%) |
May 13, 2002 | 47.26 | 47.70 | 47.13 | 47.67 | 146,753 | +0.46(+0.97%) |
May 10, 2002 | 48.04 | 48.05 | 47.16 | 47.22 | 82,475 | -0.88(-1.83%) |
May 09, 2002 | 48.07 | 48.38 | 47.98 | 48.09 | 37,715 | +0.20(+0.41%) |
May 08, 2002 | 47.86 | 48.16 | 47.56 | 47.90 | 65,598 | +1.36(+2.93%) |
May 07, 2002 | 46.42 | 46.53 | 45.86 | 46.53 | 39,916 | -0.47(-1.00%) |
May 06, 2002 | 47.49 | 47.68 | 46.95 | 47.00 | 42,558 | -0.48(-1.02%) |
May 03, 2002 | 46.92 | 47.53 | 46.81 | 47.49 | 43,879 | +1.63(+3.55%) |
May 02, 2002 | 46.10 | 46.20 | 45.61 | 45.86 | 48,428 | +0.48(+1.05%) |
May 01, 2002 | 44.87 | 45.65 | 44.73 | 45.38 | 50,042 | +0.51(+1.14%) |
Apr 30, 2002 | 43.91 | 45.18 | 43.87 | 44.87 | 59,875 | +1.40(+3.23%) |
Apr 29, 2002 | 43.60 | 43.74 | 43.34 | 43.47 | 28,470 | -0.57(-1.30%) |
Apr 26, 2002 | 44.03 | 44.29 | 43.85 | 44.04 | 67,800 | +1.25(+2.91%) |
Apr 25, 2002 | 43.17 | 43.30 | 42.66 | 42.79 | 186,230 | -0.86(-1.97%) |
Apr 24, 2002 | 44.09 | 44.09 | 43.64 | 43.65 | 3,962,348 | -0.44(-0.99%) |
Apr 23, 2002 | 44.02 | 44.31 | 43.94 | 44.09 | 21,279 | -0.19(-0.43%) |
Apr 22, 2002 | 43.72 | 44.44 | 43.62 | 44.28 | 58,994 | -0.35(-0.79%) |
Apr 19, 2002 | 44.46 | 44.73 | 44.18 | 44.63 | 44,906 | +0.17(+0.38%) |
Apr 18, 2002 | 44.37 | 44.46 | 43.30 | 44.46 | 84,970 | +0.14(+0.31%) |
Apr 17, 2002 | 44.47 | 44.47 | 43.96 | 44.33 | 52,831 | +0.72(+1.64%) |
Apr 16, 2002 | 42.85 | 43.61 | 42.85 | 43.61 | 89,519 | +1.77(+4.23%) |
Apr 15, 2002 | 41.43 | 41.98 | 41.41 | 41.84 | 33,606 | +0.25(+0.61%) |
Apr 12, 2002 | 41.16 | 41.70 | 40.69 | 41.59 | 49,309 | -0.52(-1.25%) |
Apr 11, 2002 | 42.72 | 42.90 | 41.98 | 42.11 | 20,692 | -0.61(-1.44%) |
Apr 10, 2002 | 42.18 | 42.86 | 42.18 | 42.72 | 43,879 | +0.75(+1.79%) |
Apr 09, 2002 | 42.18 | 42.38 | 41.82 | 41.98 | 24,948 | -0.41(-0.96%) |
Apr 08, 2002 | 42.04 | 42.45 | 41.87 | 42.38 | 41,091 | -0.89(-2.05%) |
Apr 05, 2002 | 43.61 | 43.65 | 43.10 | 43.27 | 33,459 | -0.41(-0.94%) |
Apr 04, 2002 | 43.83 | 44.01 | 43.47 | 43.68 | 56,059 | -0.65(-1.46%) |
Apr 03, 2002 | 44.55 | 44.73 | 44.33 | 44.33 | 96,270 | +0.14(+0.31%) |
Apr 02, 2002 | 44.29 | 44.47 | 43.94 | 44.19 | 42,265 | +0.20(+0.46%) |