Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 46.03 | 46.32 | 45.50 | 45.58 | 18,315 | +0.00(+0.00%) |
May 28, 2002 | 45.98 | 45.98 | 45.46 | 45.58 | 40,295 | -0.29(-0.62%) |
May 27, 2002 | 46.43 | 46.43 | 45.04 | 45.86 | 16,240 | +0.00(+0.00%) |
May 24, 2002 | 46.43 | 46.43 | 45.04 | 45.86 | 16,240 | -0.61(-1.30%) |
May 23, 2002 | 45.74 | 46.48 | 45.34 | 46.47 | 40,783 | +0.66(+1.43%) |
May 22, 2002 | 45.66 | 46.04 | 45.40 | 45.81 | 51,651 | +0.25(+0.56%) |
May 21, 2002 | 46.10 | 46.19 | 45.42 | 45.56 | 81,811 | -0.38(-0.82%) |
May 20, 2002 | 46.11 | 46.30 | 45.75 | 45.94 | 158,738 | -0.34(-0.73%) |
May 17, 2002 | 45.49 | 46.36 | 45.49 | 46.27 | 83,154 | +0.88(+1.95%) |
May 16, 2002 | 45.49 | 45.49 | 44.84 | 45.39 | 72,897 | -0.25(-0.54%) |
May 15, 2002 | 46.07 | 46.28 | 45.53 | 45.63 | 71,554 | -0.84(-1.82%) |
May 14, 2002 | 46.07 | 46.49 | 45.80 | 46.48 | 57,145 | +0.71(+1.56%) |
May 13, 2002 | 45.25 | 45.77 | 45.25 | 45.76 | 40,783 | +0.44(+0.98%) |
May 10, 2002 | 45.70 | 45.86 | 45.09 | 45.32 | 43,958 | -0.42(-0.91%) |
May 09, 2002 | 46.07 | 46.32 | 45.74 | 45.74 | 59,587 | -0.65(-1.39%) |
May 08, 2002 | 45.53 | 46.39 | 45.17 | 46.39 | 43,591 | +1.51(+3.36%) |
May 07, 2002 | 46.10 | 46.10 | 44.84 | 44.88 | 67,158 | -0.97(-2.13%) |
May 06, 2002 | 46.60 | 46.63 | 45.70 | 45.85 | 42,370 | -0.58(-1.25%) |
May 03, 2002 | 46.97 | 46.97 | 46.20 | 46.43 | 86,695 | -0.49(-1.05%) |
May 02, 2002 | 47.29 | 47.37 | 46.89 | 46.93 | 24,054 | -0.42(-0.88%) |
May 01, 2002 | 46.84 | 47.37 | 46.79 | 47.34 | 33,335 | +0.78(+1.67%) |
Apr 30, 2002 | 46.19 | 46.85 | 45.82 | 46.57 | 33,579 | +0.34(+0.73%) |
Apr 29, 2002 | 47.09 | 47.51 | 46.19 | 46.23 | 46,644 | -0.86(-1.83%) |
Apr 26, 2002 | 47.66 | 47.66 | 46.89 | 47.09 | 31,991 | -0.48(-1.02%) |
Apr 25, 2002 | 47.87 | 48.06 | 47.38 | 47.57 | 36,754 | +0.24(+0.50%) |
Apr 24, 2002 | 47.83 | 48.03 | 47.34 | 47.34 | 63,495 | -0.24(-0.50%) |
Apr 23, 2002 | 47.99 | 48.23 | 47.43 | 47.57 | 293,055 | -0.66(-1.36%) |
Apr 22, 2002 | 48.81 | 48.81 | 47.96 | 48.23 | 44,202 | -0.70(-1.42%) |
Apr 19, 2002 | 49.10 | 49.13 | 48.74 | 48.92 | 28,328 | +0.07(+0.13%) |
Apr 18, 2002 | 48.32 | 49.01 | 48.32 | 48.86 | 73,508 | +0.67(+1.39%) |
Apr 17, 2002 | 48.48 | 48.60 | 48.06 | 48.19 | 30,648 | -0.65(-1.32%) |
Apr 16, 2002 | 48.32 | 48.89 | 48.32 | 48.83 | 28,206 | +0.64(+1.33%) |
Apr 15, 2002 | 48.11 | 48.39 | 47.87 | 48.20 | 17,339 | +0.01(+0.02%) |
Apr 12, 2002 | 48.11 | 48.23 | 47.79 | 48.19 | 26,374 | +0.16(+0.32%) |
Apr 11, 2002 | 48.69 | 48.80 | 47.92 | 48.03 | 488,425 | -0.61(-1.26%) |
Apr 10, 2002 | 48.03 | 48.65 | 47.87 | 48.65 | 29,916 | +0.96(+2.01%) |
Apr 09, 2002 | 48.15 | 48.15 | 47.69 | 47.69 | 26,374 | -0.21(-0.44%) |
Apr 08, 2002 | 47.70 | 48.07 | 47.62 | 47.90 | 27,596 | +0.16(+0.33%) |
Apr 05, 2002 | 48.44 | 48.44 | 47.75 | 47.75 | 59,099 | -0.45(-0.93%) |
Apr 04, 2002 | 48.28 | 48.56 | 48.04 | 48.20 | 65,326 | -1.02(-2.08%) |
Apr 03, 2002 | 49.71 | 49.71 | 48.93 | 49.22 | 49,453 | -0.41(-0.82%) |
Apr 02, 2002 | 49.67 | 49.79 | 49.47 | 49.63 | 18,682 | -0.29(-0.57%) |
Apr 01, 2002 | 49.51 | 49.92 | 49.38 | 49.92 | 25,276 | +0.08(+0.16%) |
Mar 29, 2002 | 49.71 | 49.96 | 49.70 | 49.83 | 20,147 | +0.00(+0.00%) |
Mar 28, 2002 | 49.71 | 49.96 | 49.70 | 49.83 | 20,147 | +0.13(+0.26%) |
Mar 27, 2002 | 49.42 | 49.87 | 49.38 | 49.70 | 57,390 | -0.01(-0.02%) |
Mar 26, 2002 | 49.70 | 50.00 | 49.38 | 49.71 | 25,520 | +0.20(+0.41%) |
Mar 25, 2002 | 50.28 | 50.28 | 49.51 | 49.51 | 25,520 | -0.69(-1.37%) |
Mar 22, 2002 | 50.20 | 50.41 | 50.00 | 50.19 | 22,711 | -0.13(-0.26%) |
Mar 21, 2002 | 49.96 | 50.33 | 49.55 | 50.33 | 40,661 | +0.33(+0.66%) |
Mar 20, 2002 | 50.73 | 50.90 | 49.87 | 50.00 | 769,270 | -1.12(-2.19%) |
Mar 19, 2002 | 51.23 | 51.30 | 50.82 | 51.12 | 28,450 | +0.01(+0.02%) |
Mar 18, 2002 | 51.18 | 51.27 | 50.78 | 51.11 | 28,695 | -0.03(-0.06%) |
Mar 15, 2002 | 50.82 | 51.34 | 50.82 | 51.14 | 25,276 | +0.45(+0.89%) |
Mar 14, 2002 | 50.65 | 50.86 | 50.49 | 50.69 | 53,482 | -0.04(-0.08%) |
Mar 13, 2002 | 50.33 | 50.78 | 50.28 | 50.73 | 31,503 | +0.49(+0.98%) |
Mar 12, 2002 | 49.79 | 50.28 | 49.75 | 50.24 | 76,438 | +0.08(+0.16%) |
Mar 11, 2002 | 49.88 | 50.28 | 49.70 | 50.16 | 78,270 | +0.29(+0.57%) |
Mar 08, 2002 | 50.41 | 50.53 | 49.78 | 49.87 | 50,552 | -0.41(-0.81%) |
Mar 07, 2002 | 50.61 | 50.61 | 49.96 | 50.28 | 67,036 | -0.32(-0.63%) |
Mar 06, 2002 | 49.83 | 50.61 | 49.83 | 50.60 | 37,852 | +0.88(+1.76%) |
Mar 05, 2002 | 50.20 | 50.41 | 49.67 | 49.73 | 56,901 | -0.72(-1.43%) |
Mar 04, 2002 | 50.53 | 50.57 | 50.10 | 50.45 | 58,733 | +0.16(+0.31%) |