Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 36.96 | 39.20 | 36.80 | 39.12 | 620,559 | +2.05(+5.52%) |
Jun 27, 2002 | 37.50 | 38.14 | 35.89 | 37.07 | 1,684,158 | -0.07(-0.18%) |
Jun 26, 2002 | 37.07 | 37.31 | 36.38 | 37.14 | 735,074 | -0.51(-1.36%) |
Jun 25, 2002 | 39.42 | 39.46 | 37.27 | 37.65 | 1,129,186 | -1.30(-3.33%) |
Jun 21, 2002 | 40.40 | 40.48 | 38.76 | 38.95 | 679,577 | -1.28(-3.18%) |
Jun 20, 2002 | 42.79 | 43.08 | 40.23 | 40.23 | 427,434 | -2.68(-6.26%) |
Jun 19, 2002 | 42.78 | 43.47 | 42.64 | 42.91 | 202,042 | -0.29(-0.67%) |
Jun 18, 2002 | 43.13 | 43.47 | 42.99 | 43.20 | 309,869 | -0.10(-0.24%) |
Jun 17, 2002 | 42.32 | 43.47 | 42.32 | 43.31 | 250,265 | +1.20(+2.85%) |
Jun 14, 2002 | 42.10 | 42.27 | 40.65 | 42.10 | 255,428 | +0.98(+2.38%) |
Jun 12, 2002 | 42.61 | 43.47 | 38.91 | 41.12 | 825,066 | -0.96(-2.29%) |
Jun 11, 2002 | 42.66 | 42.87 | 41.81 | 42.09 | 264,814 | -0.41(-0.96%) |
Jun 10, 2002 | 42.79 | 43.17 | 42.46 | 42.50 | 103,602 | -0.32(-0.74%) |
Jun 07, 2002 | 43.48 | 43.48 | 42.33 | 42.81 | 268,451 | -0.88(-2.01%) |
Jun 06, 2002 | 44.80 | 45.09 | 43.57 | 43.69 | 171,302 | -1.02(-2.29%) |
Jun 05, 2002 | 44.32 | 45.05 | 44.02 | 44.71 | 351,521 | -0.08(-0.17%) |
May 31, 2002 | 44.92 | 45.32 | 44.66 | 44.79 | 128,242 | +0.44(+1.00%) |
May 28, 2002 | 45.72 | 45.96 | 44.17 | 44.34 | 172,240 | -1.37(-3.00%) |
May 27, 2002 | 45.81 | 45.96 | 45.51 | 45.72 | 208,378 | +0.00(+0.00%) |
May 24, 2002 | 45.81 | 45.96 | 45.56 | 45.72 | 206,383 | -0.14(-0.32%) |
May 23, 2002 | 44.83 | 45.89 | 44.79 | 45.86 | 307,405 | +1.21(+2.71%) |
May 22, 2002 | 44.45 | 44.81 | 44.27 | 44.65 | 202,042 | +0.20(+0.46%) |
May 21, 2002 | 46.16 | 46.77 | 44.40 | 44.45 | 332,279 | -1.64(-3.57%) |
May 20, 2002 | 46.55 | 46.55 | 45.22 | 46.09 | 339,553 | -0.46(-0.99%) |
May 17, 2002 | 47.00 | 47.25 | 46.40 | 46.55 | 264,697 | -0.44(-0.94%) |
May 16, 2002 | 48.11 | 48.11 | 46.93 | 47.00 | 172,827 | -1.12(-2.32%) |
May 15, 2002 | 47.31 | 48.40 | 46.66 | 48.11 | 438,580 | +0.64(+1.35%) |
May 14, 2002 | 47.39 | 47.58 | 46.45 | 47.47 | 502,877 | +0.84(+1.81%) |
May 13, 2002 | 46.11 | 46.75 | 45.77 | 46.63 | 195,706 | +0.55(+1.18%) |
May 10, 2002 | 47.46 | 47.46 | 45.95 | 46.08 | 244,398 | -1.17(-2.47%) |
May 09, 2002 | 48.47 | 48.47 | 47.21 | 47.25 | 232,783 | -1.22(-2.51%) |
May 08, 2002 | 46.41 | 48.58 | 46.11 | 48.47 | 329,228 | +2.56(+5.57%) |
May 07, 2002 | 44.87 | 46.30 | 44.85 | 45.91 | 717,122 | +1.30(+2.90%) |
May 06, 2002 | 45.28 | 46.11 | 44.58 | 44.62 | 8,201,387 | -0.49(-1.08%) |
May 03, 2002 | 46.24 | 46.54 | 44.83 | 45.10 | 552,391 | -0.85(-1.85%) |
May 02, 2002 | 46.54 | 47.56 | 45.80 | 45.96 | 462,985 | -0.62(-1.34%) |
May 01, 2002 | 44.49 | 47.09 | 44.40 | 46.58 | 409,600 | +2.05(+4.59%) |
Apr 30, 2002 | 43.85 | 44.53 | 43.00 | 44.53 | 482,462 | +0.71(+1.61%) |
Apr 29, 2002 | 45.43 | 46.38 | 43.64 | 43.83 | 343,660 | -2.05(-4.46%) |
Apr 26, 2002 | 47.09 | 47.46 | 45.83 | 45.87 | 424,383 | -1.01(-2.15%) |
Apr 25, 2002 | 48.71 | 48.71 | 46.68 | 46.88 | 494,195 | -1.83(-3.76%) |
Apr 24, 2002 | 48.82 | 49.46 | 48.63 | 48.71 | 240,175 | +0.10(+0.21%) |
Apr 23, 2002 | 48.37 | 49.03 | 48.37 | 48.61 | 87,645 | +0.03(+0.05%) |
Apr 22, 2002 | 49.77 | 49.77 | 48.39 | 48.58 | 191,013 | -1.41(-2.81%) |
Apr 19, 2002 | 49.05 | 50.06 | 49.05 | 49.99 | 109,117 | +1.15(+2.36%) |
Apr 18, 2002 | 49.27 | 49.63 | 48.75 | 48.84 | 152,529 | -0.39(-0.80%) |
Apr 17, 2002 | 49.33 | 49.57 | 48.58 | 49.23 | 274,200 | +0.11(+0.23%) |
Apr 16, 2002 | 48.37 | 49.31 | 48.37 | 49.12 | 163,558 | +1.08(+2.25%) |
Apr 15, 2002 | 48.37 | 48.67 | 48.03 | 48.04 | 539,719 | +0.29(+0.61%) |
Apr 12, 2002 | 46.88 | 47.75 | 46.88 | 47.75 | 899,923 | +0.87(+1.85%) |
Apr 11, 2002 | 47.88 | 47.88 | 46.54 | 46.88 | 739,180 | -1.01(-2.10%) |
Apr 10, 2002 | 48.03 | 48.28 | 47.19 | 47.88 | 190,309 | +0.33(+0.70%) |
Apr 09, 2002 | 48.03 | 48.48 | 47.40 | 47.55 | 222,458 | -0.49(-1.01%) |
Apr 08, 2002 | 46.92 | 48.04 | 46.78 | 48.04 | 482,814 | +0.95(+2.01%) |
Apr 05, 2002 | 45.60 | 47.17 | 45.56 | 47.09 | 356,566 | +1.50(+3.29%) |
Apr 04, 2002 | 45.74 | 46.22 | 45.50 | 45.59 | 191,483 | +0.06(+0.13%) |
Apr 03, 2002 | 44.86 | 45.96 | 44.26 | 45.53 | 322,775 | +0.46(+1.02%) |
Apr 02, 2002 | 46.75 | 46.75 | 45.00 | 45.07 | 229,498 | -1.83(-3.91%) |