Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 45.84 | 46.25 | 45.71 | 45.71 | 823,073 | -0.14(-0.30%) |
Jun 27, 2002 | 46.21 | 46.40 | 45.33 | 45.84 | 1,059,492 | -0.43(-0.93%) |
Jun 26, 2002 | 47.05 | 47.13 | 45.88 | 46.27 | 706,236 | -1.03(-2.19%) |
Jun 25, 2002 | 47.71 | 48.07 | 47.31 | 47.31 | 634,157 | +0.87(+1.87%) |
Jun 21, 2002 | 47.27 | 47.85 | 46.44 | 46.44 | 547,113 | -1.03(-2.16%) |
Jun 20, 2002 | 47.16 | 47.88 | 47.09 | 47.47 | 501,120 | +0.31(+0.65%) |
Jun 19, 2002 | 46.91 | 47.82 | 46.80 | 47.16 | 487,803 | -0.16(-0.34%) |
Jun 18, 2002 | 47.34 | 47.56 | 47.15 | 47.32 | 475,309 | +0.15(+0.32%) |
Jun 17, 2002 | 46.25 | 47.20 | 46.25 | 47.17 | 508,671 | +0.99(+2.15%) |
Jun 14, 2002 | 46.16 | 46.39 | 45.73 | 46.18 | 643,493 | -0.25(-0.55%) |
Jun 12, 2002 | 45.20 | 46.47 | 45.09 | 46.43 | 924,395 | +1.23(+2.72%) |
Jun 11, 2002 | 45.52 | 46.21 | 45.12 | 45.20 | 1,077,203 | -0.08(-0.18%) |
Jun 10, 2002 | 45.27 | 45.56 | 45.12 | 45.28 | 548,898 | +0.00(+0.00%) |
Jun 07, 2002 | 44.90 | 45.41 | 44.49 | 45.28 | 831,860 | +0.09(+0.19%) |
Jun 06, 2002 | 46.41 | 46.69 | 45.11 | 45.20 | 442,084 | -1.11(-2.41%) |
Jun 05, 2002 | 46.36 | 46.59 | 45.96 | 46.31 | 391,972 | -1.30(-2.74%) |
May 31, 2002 | 47.05 | 47.64 | 46.77 | 47.61 | 1,017,068 | -1.77(-3.58%) |
May 28, 2002 | 50.14 | 50.14 | 49.24 | 49.38 | 553,841 | -0.58(-1.15%) |
May 27, 2002 | 50.73 | 50.74 | 49.91 | 49.96 | 533,933 | +0.00(+0.00%) |
May 24, 2002 | 50.73 | 50.74 | 49.91 | 49.96 | 533,109 | -0.36(-0.72%) |
May 23, 2002 | 49.24 | 50.51 | 49.06 | 50.32 | 716,671 | +1.22(+2.49%) |
May 22, 2002 | 48.51 | 49.24 | 48.44 | 49.10 | 485,881 | +0.44(+0.91%) |
May 21, 2002 | 48.71 | 49.61 | 48.49 | 48.66 | 370,554 | -0.34(-0.68%) |
May 20, 2002 | 49.87 | 49.87 | 48.62 | 48.99 | 334,995 | -0.95(-1.91%) |
May 17, 2002 | 49.42 | 49.94 | 48.98 | 49.94 | 332,524 | +0.44(+0.88%) |
May 16, 2002 | 50.07 | 50.27 | 49.20 | 49.51 | 357,923 | -0.57(-1.13%) |
May 15, 2002 | 50.43 | 50.77 | 49.67 | 50.08 | 523,636 | -0.54(-1.06%) |
May 14, 2002 | 49.75 | 50.77 | 49.70 | 50.61 | 622,625 | +1.14(+2.31%) |
May 13, 2002 | 48.71 | 49.47 | 48.62 | 49.47 | 317,147 | +0.67(+1.37%) |
May 10, 2002 | 49.02 | 49.13 | 48.44 | 48.80 | 361,493 | -0.26(-0.53%) |
May 09, 2002 | 48.87 | 49.65 | 48.87 | 49.06 | 284,059 | +0.20(+0.40%) |
May 08, 2002 | 49.24 | 49.47 | 48.66 | 48.87 | 363,140 | -0.03(-0.06%) |
May 07, 2002 | 48.73 | 49.24 | 48.66 | 48.90 | 640,198 | +0.52(+1.07%) |
May 06, 2002 | 49.06 | 49.31 | 48.35 | 48.38 | 568,257 | -0.50(-1.03%) |
May 03, 2002 | 49.13 | 49.46 | 48.80 | 48.88 | 650,770 | +0.12(+0.25%) |
May 02, 2002 | 47.87 | 48.82 | 47.72 | 48.76 | 703,490 | +1.07(+2.25%) |
May 01, 2002 | 46.79 | 47.85 | 46.11 | 47.69 | 671,913 | +1.03(+2.22%) |
Apr 30, 2002 | 46.58 | 46.92 | 46.18 | 46.65 | 797,948 | +0.04(+0.08%) |
Apr 29, 2002 | 46.91 | 46.91 | 46.40 | 46.62 | 507,436 | -0.30(-0.64%) |
Apr 26, 2002 | 46.78 | 47.45 | 46.47 | 46.91 | 588,164 | +0.32(+0.69%) |
Apr 25, 2002 | 47.02 | 47.34 | 46.24 | 46.59 | 745,228 | -0.43(-0.91%) |
Apr 24, 2002 | 46.83 | 47.71 | 46.83 | 47.02 | 491,784 | +0.37(+0.80%) |
Apr 23, 2002 | 45.52 | 46.87 | 45.10 | 46.65 | 749,346 | +1.31(+2.89%) |
Apr 22, 2002 | 46.72 | 46.80 | 45.31 | 45.34 | 432,748 | -1.57(-3.34%) |
Apr 19, 2002 | 46.58 | 47.32 | 46.58 | 46.91 | 297,102 | +0.40(+0.86%) |
Apr 18, 2002 | 46.84 | 47.23 | 46.36 | 46.51 | 320,854 | -0.33(-0.70%) |
Apr 17, 2002 | 47.20 | 47.45 | 46.76 | 46.83 | 303,967 | -0.52(-1.11%) |
Apr 16, 2002 | 47.20 | 47.60 | 47.05 | 47.36 | 435,494 | +0.28(+0.59%) |
Apr 15, 2002 | 47.02 | 47.17 | 46.34 | 47.08 | 536,130 | +0.04(+0.08%) |
Apr 12, 2002 | 46.88 | 47.21 | 46.34 | 47.05 | 344,331 | +0.35(+0.75%) |
Apr 11, 2002 | 46.98 | 47.26 | 46.70 | 46.70 | 480,252 | -0.39(-0.82%) |
Apr 10, 2002 | 45.96 | 47.34 | 45.83 | 47.08 | 945,264 | +1.54(+3.39%) |
Apr 09, 2002 | 45.30 | 45.89 | 44.95 | 45.54 | 727,654 | +0.42(+0.94%) |
Apr 08, 2002 | 44.87 | 45.29 | 44.45 | 45.12 | 566,472 | +0.24(+0.54%) |
Apr 05, 2002 | 44.79 | 45.09 | 44.65 | 44.87 | 925,631 | +1.43(+3.30%) |
Apr 04, 2002 | 44.04 | 44.04 | 42.53 | 43.44 | 650,907 | -0.60(-1.36%) |
Apr 03, 2002 | 44.10 | 44.43 | 43.85 | 44.04 | 579,103 | -0.06(-0.13%) |
Apr 02, 2002 | 44.15 | 44.23 | 43.45 | 44.10 | 351,333 | -0.05(-0.12%) |