Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 45.85 | 46.26 | 45.71 | 45.71 | 822,936 | -0.14(-0.30%) |
Jun 27, 2002 | 46.22 | 46.40 | 45.34 | 45.85 | 1,059,316 | -0.43(-0.93%) |
Jun 26, 2002 | 47.06 | 47.13 | 45.89 | 46.28 | 706,119 | -1.03(-2.19%) |
Jun 25, 2002 | 47.72 | 48.08 | 47.32 | 47.32 | 634,052 | +0.87(+1.87%) |
Jun 21, 2002 | 47.28 | 47.85 | 46.45 | 46.45 | 547,022 | -1.03(-2.16%) |
Jun 20, 2002 | 47.17 | 47.89 | 47.10 | 47.48 | 501,037 | +0.31(+0.65%) |
Jun 19, 2002 | 46.91 | 47.83 | 46.81 | 47.17 | 487,722 | -0.16(-0.34%) |
Jun 18, 2002 | 47.35 | 47.57 | 47.16 | 47.33 | 475,230 | +0.15(+0.32%) |
Jun 17, 2002 | 46.26 | 47.21 | 46.26 | 47.18 | 508,587 | +0.99(+2.15%) |
Jun 14, 2002 | 46.17 | 46.40 | 45.74 | 46.19 | 643,386 | -0.26(-0.55%) |
Jun 12, 2002 | 45.21 | 46.48 | 45.09 | 46.44 | 924,242 | +1.23(+2.72%) |
Jun 11, 2002 | 45.53 | 46.22 | 45.13 | 45.21 | 1,077,024 | -0.08(-0.18%) |
Jun 10, 2002 | 45.28 | 45.57 | 45.13 | 45.29 | 548,807 | +0.00(+0.00%) |
Jun 07, 2002 | 44.91 | 45.42 | 44.50 | 45.29 | 831,722 | +0.09(+0.19%) |
Jun 06, 2002 | 46.42 | 46.70 | 45.12 | 45.20 | 442,011 | -1.11(-2.41%) |
Jun 05, 2002 | 46.37 | 46.60 | 45.97 | 46.32 | 391,907 | -1.30(-2.74%) |
May 31, 2002 | 47.06 | 47.65 | 46.78 | 47.62 | 1,016,899 | -1.77(-3.58%) |
May 28, 2002 | 50.15 | 50.15 | 49.25 | 49.39 | 553,749 | -0.58(-1.15%) |
May 27, 2002 | 50.74 | 50.75 | 49.92 | 49.97 | 533,845 | +0.00(+0.00%) |
May 24, 2002 | 50.74 | 50.75 | 49.92 | 49.97 | 533,021 | -0.36(-0.72%) |
May 23, 2002 | 49.25 | 50.52 | 49.06 | 50.33 | 716,552 | +1.22(+2.49%) |
May 22, 2002 | 48.52 | 49.25 | 48.44 | 49.11 | 485,800 | +0.44(+0.91%) |
May 21, 2002 | 48.71 | 49.62 | 48.50 | 48.66 | 370,493 | -0.34(-0.68%) |
May 20, 2002 | 49.88 | 49.88 | 48.63 | 49.00 | 334,940 | -0.95(-1.91%) |
May 17, 2002 | 49.43 | 49.95 | 48.99 | 49.95 | 332,469 | +0.44(+0.88%) |
May 16, 2002 | 50.08 | 50.28 | 49.21 | 49.52 | 357,864 | -0.57(-1.13%) |
May 15, 2002 | 50.44 | 50.78 | 49.68 | 50.08 | 523,549 | -0.54(-1.06%) |
May 14, 2002 | 49.76 | 50.78 | 49.70 | 50.62 | 622,521 | +1.14(+2.31%) |
May 13, 2002 | 48.72 | 49.48 | 48.63 | 49.48 | 317,094 | +0.67(+1.37%) |
May 10, 2002 | 49.03 | 49.14 | 48.44 | 48.81 | 361,433 | -0.26(-0.53%) |
May 09, 2002 | 48.88 | 49.65 | 48.87 | 49.07 | 284,012 | +0.20(+0.40%) |
May 08, 2002 | 49.25 | 49.48 | 48.66 | 48.87 | 363,080 | -0.03(-0.06%) |
May 07, 2002 | 48.74 | 49.25 | 48.66 | 48.90 | 640,092 | +0.52(+1.07%) |
May 06, 2002 | 49.07 | 49.32 | 48.36 | 48.39 | 568,162 | -0.50(-1.03%) |
May 03, 2002 | 49.14 | 49.46 | 48.81 | 48.89 | 650,662 | +0.12(+0.25%) |
May 02, 2002 | 47.88 | 48.82 | 47.72 | 48.77 | 703,374 | +1.07(+2.25%) |
May 01, 2002 | 46.80 | 47.86 | 46.11 | 47.69 | 671,801 | +1.03(+2.22%) |
Apr 30, 2002 | 46.59 | 46.93 | 46.19 | 46.66 | 797,816 | +0.04(+0.08%) |
Apr 29, 2002 | 46.92 | 46.92 | 46.40 | 46.62 | 507,351 | -0.30(-0.64%) |
Apr 26, 2002 | 46.78 | 47.46 | 46.48 | 46.92 | 588,066 | +0.32(+0.69%) |
Apr 25, 2002 | 47.03 | 47.35 | 46.25 | 46.60 | 745,104 | -0.43(-0.91%) |
Apr 24, 2002 | 46.84 | 47.72 | 46.84 | 47.03 | 491,702 | +0.37(+0.80%) |
Apr 23, 2002 | 45.53 | 46.88 | 45.11 | 46.66 | 749,222 | +1.31(+2.89%) |
Apr 22, 2002 | 46.73 | 46.81 | 45.32 | 45.35 | 432,676 | -1.57(-3.34%) |
Apr 19, 2002 | 46.59 | 47.33 | 46.59 | 46.91 | 297,053 | +0.40(+0.86%) |
Apr 18, 2002 | 46.85 | 47.24 | 46.37 | 46.51 | 320,801 | -0.33(-0.70%) |
Apr 17, 2002 | 47.21 | 47.46 | 46.77 | 46.84 | 303,916 | -0.52(-1.11%) |
Apr 16, 2002 | 47.21 | 47.61 | 47.06 | 47.37 | 435,422 | +0.28(+0.59%) |
Apr 15, 2002 | 47.02 | 47.18 | 46.35 | 47.09 | 536,041 | +0.04(+0.08%) |
Apr 12, 2002 | 46.89 | 47.21 | 46.35 | 47.05 | 344,274 | +0.35(+0.75%) |
Apr 11, 2002 | 46.99 | 47.27 | 46.70 | 46.70 | 480,172 | -0.39(-0.82%) |
Apr 10, 2002 | 45.97 | 47.34 | 45.84 | 47.09 | 945,107 | +1.54(+3.39%) |
Apr 09, 2002 | 45.30 | 45.89 | 44.96 | 45.55 | 727,533 | +0.42(+0.94%) |
Apr 08, 2002 | 44.88 | 45.30 | 44.46 | 45.12 | 566,378 | +0.24(+0.54%) |
Apr 05, 2002 | 44.80 | 45.10 | 44.66 | 44.88 | 925,477 | +1.44(+3.30%) |
Apr 04, 2002 | 44.04 | 44.04 | 42.54 | 43.45 | 650,799 | -0.60(-1.36%) |
Apr 03, 2002 | 44.11 | 44.44 | 43.85 | 44.04 | 579,007 | -0.06(-0.13%) |
Apr 02, 2002 | 44.15 | 44.23 | 43.45 | 44.10 | 351,275 | -0.05(-0.12%) |