Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 44.26 | 44.63 | 44.26 | 44.30 | 39,942 | -0.31(-0.70%) |
May 28, 2002 | 44.88 | 44.88 | 44.37 | 44.61 | 58,822 | -0.35(-0.78%) |
May 27, 2002 | 45.34 | 45.34 | 44.86 | 44.96 | 48,419 | +0.00(+0.00%) |
May 24, 2002 | 45.34 | 45.34 | 44.86 | 44.96 | 48,419 | -0.37(-0.81%) |
May 23, 2002 | 45.00 | 45.32 | 44.72 | 45.32 | 38,658 | +0.38(+0.85%) |
May 22, 2002 | 44.69 | 44.95 | 44.54 | 44.94 | 32,365 | +0.17(+0.38%) |
May 21, 2002 | 45.53 | 45.53 | 44.75 | 44.77 | 294,625 | -0.48(-1.07%) |
May 20, 2002 | 45.54 | 45.56 | 45.22 | 45.25 | 62,418 | -0.48(-1.06%) |
May 17, 2002 | 45.63 | 45.79 | 45.43 | 45.74 | 32,365 | +0.23(+0.51%) |
May 16, 2002 | 45.21 | 45.53 | 45.21 | 45.50 | 94,398 | +0.25(+0.55%) |
May 15, 2002 | 45.20 | 45.67 | 45.20 | 45.25 | 104,544 | -0.26(-0.56%) |
May 14, 2002 | 45.23 | 45.55 | 44.98 | 45.51 | 297,065 | +1.03(+2.31%) |
May 13, 2002 | 43.71 | 44.51 | 43.71 | 44.48 | 17,338 | +0.76(+1.73%) |
May 10, 2002 | 44.53 | 44.53 | 43.63 | 43.73 | 111,351 | -0.81(-1.82%) |
May 09, 2002 | 44.89 | 44.89 | 44.48 | 44.54 | 30,053 | -0.56(-1.24%) |
May 08, 2002 | 44.27 | 45.14 | 44.27 | 45.10 | 59,207 | +1.69(+3.89%) |
May 07, 2002 | 43.86 | 43.86 | 43.41 | 43.41 | 66,014 | -0.22(-0.50%) |
May 06, 2002 | 44.38 | 44.51 | 43.67 | 43.63 | 399,683 | -0.86(-1.93%) |
May 03, 2002 | 44.75 | 44.75 | 44.30 | 44.48 | 35,190 | -0.31(-0.70%) |
May 02, 2002 | 44.93 | 45.20 | 44.79 | 44.79 | 104,030 | -0.13(-0.29%) |
May 01, 2002 | 44.66 | 45.08 | 44.19 | 44.93 | 102,489 | +0.32(+0.72%) |
Apr 30, 2002 | 44.12 | 44.83 | 44.12 | 44.61 | 46,235 | +0.54(+1.22%) |
Apr 29, 2002 | 44.50 | 44.65 | 44.05 | 44.07 | 399,811 | -0.63(-1.41%) |
Apr 26, 2002 | 45.34 | 45.41 | 44.66 | 44.70 | 57,281 | -0.57(-1.26%) |
Apr 25, 2002 | 45.12 | 45.28 | 45.00 | 45.27 | 72,050 | -0.02(-0.03%) |
Apr 24, 2002 | 45.58 | 45.83 | 45.23 | 45.28 | 39,428 | -0.19(-0.43%) |
Apr 23, 2002 | 45.81 | 45.95 | 45.48 | 45.48 | 50,987 | -0.37(-0.80%) |
Apr 22, 2002 | 46.28 | 46.28 | 45.71 | 45.84 | 449,515 | -0.69(-1.49%) |
Apr 19, 2002 | 46.62 | 46.69 | 46.44 | 46.54 | 154,119 | -0.04(-0.08%) |
Apr 18, 2002 | 46.67 | 46.67 | 46.05 | 46.58 | 78,986 | -0.02(-0.03%) |
Apr 17, 2002 | 46.69 | 46.79 | 46.47 | 46.59 | 38,915 | -0.07(-0.15%) |
Apr 16, 2002 | 46.41 | 46.71 | 46.34 | 46.66 | 74,619 | +0.97(+2.11%) |
Apr 15, 2002 | 45.98 | 45.98 | 45.55 | 45.70 | 9,504 | -0.18(-0.39%) |
Apr 12, 2002 | 45.75 | 45.97 | 45.74 | 45.88 | 265,213 | +0.25(+0.55%) |
Apr 11, 2002 | 46.55 | 46.55 | 45.59 | 45.63 | 32,365 | -1.12(-2.40%) |
Apr 10, 2002 | 46.18 | 46.75 | 46.18 | 46.75 | 28,512 | +0.53(+1.15%) |
Apr 09, 2002 | 46.58 | 46.58 | 46.16 | 46.22 | 18,622 | -0.22(-0.47%) |
Apr 08, 2002 | 45.99 | 46.44 | 45.92 | 46.44 | 13,742 | +0.05(+0.12%) |
Apr 05, 2002 | 46.62 | 46.64 | 46.23 | 46.38 | 19,907 | -0.12(-0.25%) |
Apr 04, 2002 | 46.29 | 46.63 | 46.26 | 46.50 | 39,942 | +0.14(+0.30%) |
Apr 03, 2002 | 46.78 | 46.80 | 46.20 | 46.36 | 69,353 | -0.62(-1.33%) |
Apr 02, 2002 | 47.04 | 47.09 | 46.93 | 46.98 | 127,790 | -0.29(-0.61%) |
Apr 01, 2002 | 47.02 | 47.40 | 46.79 | 47.27 | 38,786 | +0.08(+0.16%) |
Mar 29, 2002 | 47.26 | 47.60 | 47.19 | 47.19 | 131,772 | +0.00(+0.00%) |
Mar 28, 2002 | 47.26 | 47.60 | 47.19 | 47.19 | 131,772 | +0.02(+0.03%) |
Mar 27, 2002 | 47.13 | 47.30 | 47.13 | 47.18 | 342,915 | +0.30(+0.63%) |
Mar 26, 2002 | 46.95 | 47.27 | 46.83 | 46.88 | 405,077 | +0.09(+0.20%) |
Mar 25, 2002 | 47.36 | 47.36 | 46.79 | 46.79 | 16,567 | -0.55(-1.17%) |
Mar 22, 2002 | 47.36 | 47.59 | 47.29 | 47.34 | 28,512 | -0.30(-0.64%) |
Mar 21, 2002 | 47.46 | 47.64 | 47.01 | 47.64 | 18,237 | +0.23(+0.48%) |
Mar 20, 2002 | 47.91 | 47.93 | 47.42 | 47.42 | 44,566 | -0.76(-1.57%) |
Mar 19, 2002 | 48.27 | 48.38 | 48.03 | 48.17 | 39,942 | +0.12(+0.24%) |
Mar 18, 2002 | 48.30 | 48.33 | 47.81 | 48.06 | 39,685 | +0.05(+0.11%) |
Mar 15, 2002 | 47.72 | 48.07 | 47.72 | 48.00 | 12,072 | +0.48(+1.02%) |
Mar 14, 2002 | 47.67 | 47.70 | 47.43 | 47.52 | 13,228 | -0.08(-0.16%) |
Mar 13, 2002 | 47.73 | 47.84 | 47.40 | 47.60 | 132,671 | -0.37(-0.76%) |
Mar 12, 2002 | 47.61 | 47.99 | 47.61 | 47.96 | 27,099 | -0.19(-0.39%) |
Mar 11, 2002 | 47.81 | 48.28 | 47.81 | 48.15 | 71,793 | +0.19(+0.39%) |
Mar 08, 2002 | 48.26 | 48.32 | 47.86 | 47.96 | 14,769 | +0.15(+0.31%) |
Mar 07, 2002 | 48.14 | 48.17 | 47.60 | 47.81 | 139,478 | -0.21(-0.44%) |
Mar 06, 2002 | 47.36 | 48.06 | 47.36 | 48.03 | 196,759 | +0.63(+1.33%) |
Mar 05, 2002 | 47.36 | 47.77 | 47.26 | 47.39 | 40,071 | -0.21(-0.44%) |
Mar 04, 2002 | 46.93 | 47.64 | 46.78 | 47.60 | 261,360 | +1.06(+2.27%) |