Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 44.49 | 45.56 | 43.41 | 44.42 | 443,124 | -0.70(-1.55%) |
Jun 27, 2002 | 45.58 | 45.74 | 44.63 | 45.12 | 105,081 | -0.45(-0.98%) |
Jun 26, 2002 | 46.37 | 46.62 | 45.12 | 45.56 | 100,231 | -0.90(-1.93%) |
Jun 25, 2002 | 46.28 | 46.80 | 45.99 | 46.46 | 144,883 | -0.27(-0.58%) |
Jun 21, 2002 | 46.82 | 46.91 | 46.23 | 46.73 | 113,833 | +0.27(+0.58%) |
Jun 20, 2002 | 46.28 | 46.82 | 46.16 | 46.46 | 63,327 | +0.18(+0.39%) |
Jun 19, 2002 | 46.28 | 47.05 | 46.12 | 46.28 | 34,506 | -0.25(-0.54%) |
Jun 18, 2002 | 46.64 | 47.00 | 46.03 | 46.53 | 41,976 | -0.38(-0.80%) |
Jun 17, 2002 | 46.73 | 46.91 | 46.19 | 46.91 | 58,310 | +0.32(+0.69%) |
Jun 14, 2002 | 46.82 | 47.07 | 46.19 | 46.59 | 69,626 | -0.77(-1.63%) |
Jun 12, 2002 | 47.41 | 47.50 | 47.09 | 47.36 | 44,931 | +0.00(+0.00%) |
Jun 11, 2002 | 47.54 | 47.72 | 47.18 | 47.36 | 57,195 | +0.00(+0.00%) |
Jun 10, 2002 | 47.27 | 47.63 | 47.11 | 47.36 | 70,351 | +0.04(+0.08%) |
Jun 07, 2002 | 46.82 | 47.36 | 46.82 | 47.32 | 15,385 | +0.23(+0.50%) |
Jun 06, 2002 | 46.64 | 47.20 | 46.46 | 47.09 | 68,679 | +0.63(+1.35%) |
Jun 05, 2002 | 47.14 | 47.14 | 46.25 | 46.46 | 85,904 | -2.04(-4.22%) |
May 31, 2002 | 48.25 | 48.74 | 48.00 | 48.51 | 61,543 | +1.69(+3.60%) |
May 28, 2002 | 46.37 | 46.82 | 46.19 | 46.82 | 34,729 | +0.90(+1.95%) |
May 27, 2002 | 46.42 | 46.64 | 45.92 | 45.92 | 20,458 | +0.00(+0.00%) |
May 24, 2002 | 46.42 | 46.64 | 45.92 | 45.92 | 20,458 | -0.68(-1.46%) |
May 23, 2002 | 45.87 | 46.64 | 45.83 | 46.60 | 16,723 | +0.65(+1.40%) |
May 22, 2002 | 45.92 | 46.10 | 45.80 | 45.96 | 47,774 | +0.04(+0.08%) |
May 21, 2002 | 46.21 | 46.21 | 45.92 | 45.92 | 58,812 | -0.29(-0.62%) |
May 20, 2002 | 46.46 | 46.46 | 46.17 | 46.21 | 35,008 | -0.34(-0.73%) |
May 17, 2002 | 46.28 | 46.71 | 46.21 | 46.55 | 47,049 | +0.09(+0.19%) |
May 16, 2002 | 47.18 | 47.18 | 46.19 | 46.46 | 57,641 | -0.72(-1.52%) |
May 15, 2002 | 46.23 | 47.18 | 46.23 | 47.18 | 55,300 | +0.43(+0.92%) |
May 14, 2002 | 46.32 | 46.75 | 46.19 | 46.75 | 33,559 | +0.43(+0.93%) |
May 13, 2002 | 46.37 | 46.69 | 46.19 | 46.32 | 30,548 | +0.05(+0.12%) |
May 10, 2002 | 47.09 | 47.09 | 46.17 | 46.26 | 83,618 | -0.63(-1.34%) |
May 09, 2002 | 47.20 | 47.47 | 46.64 | 46.89 | 35,008 | -0.57(-1.21%) |
May 08, 2002 | 47.55 | 47.86 | 46.28 | 47.47 | 49,725 | +0.09(+0.19%) |
May 07, 2002 | 47.54 | 47.72 | 46.78 | 47.38 | 19,789 | -0.32(-0.68%) |
May 06, 2002 | 48.61 | 48.61 | 47.70 | 47.70 | 33,280 | -0.72(-1.48%) |
May 03, 2002 | 48.25 | 48.52 | 48.16 | 48.42 | 125,874 | -0.04(-0.07%) |
May 02, 2002 | 48.43 | 48.99 | 47.91 | 48.45 | 103,297 | -0.16(-0.33%) |
May 01, 2002 | 48.25 | 48.77 | 47.72 | 48.61 | 50,561 | +0.18(+0.37%) |
Apr 30, 2002 | 46.73 | 48.43 | 46.73 | 48.43 | 41,419 | +1.70(+3.65%) |
Apr 29, 2002 | 46.91 | 46.91 | 46.21 | 46.73 | 23,078 | +0.09(+0.19%) |
Apr 26, 2002 | 46.55 | 46.73 | 46.32 | 46.64 | 18,842 | -0.20(-0.42%) |
Apr 25, 2002 | 46.55 | 47.12 | 46.30 | 46.84 | 33,168 | +0.43(+0.93%) |
Apr 24, 2002 | 46.19 | 46.75 | 45.94 | 46.41 | 77,654 | +0.04(+0.08%) |
Apr 23, 2002 | 47.18 | 47.18 | 46.23 | 46.37 | 64,498 | -0.81(-1.71%) |
Apr 22, 2002 | 47.81 | 47.90 | 47.18 | 47.18 | 32,667 | -0.45(-0.94%) |
Apr 19, 2002 | 48.61 | 48.61 | 47.47 | 47.63 | 174,429 | -0.54(-1.12%) |
Apr 18, 2002 | 47.54 | 48.43 | 47.50 | 48.16 | 51,676 | +0.63(+1.32%) |
Apr 17, 2002 | 47.99 | 47.99 | 47.14 | 47.54 | 43,147 | -0.48(-1.01%) |
Apr 16, 2002 | 48.70 | 48.70 | 47.68 | 48.02 | 27,872 | -0.41(-0.85%) |
Apr 15, 2002 | 48.25 | 48.70 | 48.22 | 48.43 | 76,650 | -0.22(-0.44%) |
Apr 12, 2002 | 47.63 | 48.74 | 47.63 | 48.65 | 56,470 | +0.84(+1.76%) |
Apr 11, 2002 | 49.01 | 49.01 | 47.77 | 47.81 | 46,770 | -1.20(-2.45%) |
Apr 10, 2002 | 48.25 | 49.01 | 48.16 | 49.01 | 42,032 | +0.75(+1.56%) |
Apr 09, 2002 | 48.16 | 48.25 | 47.99 | 48.25 | 68,957 | +0.16(+0.34%) |
Apr 08, 2002 | 47.36 | 48.18 | 47.36 | 48.09 | 18,507 | +0.56(+1.17%) |
Apr 05, 2002 | 47.18 | 47.99 | 47.18 | 47.54 | 61,487 | +0.61(+1.30%) |
Apr 04, 2002 | 46.46 | 46.95 | 46.46 | 46.93 | 25,977 | +0.36(+0.77%) |
Apr 03, 2002 | 46.91 | 46.98 | 46.46 | 46.57 | 31,496 | -0.34(-0.73%) |
Apr 02, 2002 | 46.10 | 47.00 | 46.10 | 46.91 | 80,887 | +0.63(+1.36%) |