Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 45.60 | 46.04 | 45.28 | 45.47 | 607,432 | -0.79(-1.71%) |
May 28, 2002 | 46.85 | 46.89 | 46.22 | 46.26 | 562,375 | -0.48(-1.03%) |
May 27, 2002 | 47.07 | 47.45 | 46.70 | 46.74 | 913,390 | +0.00(+0.00%) |
May 24, 2002 | 47.07 | 47.45 | 46.70 | 46.74 | 913,390 | -0.52(-1.10%) |
May 23, 2002 | 47.03 | 47.37 | 46.98 | 47.26 | 790,086 | +0.45(+0.95%) |
May 22, 2002 | 46.56 | 47.06 | 46.23 | 46.81 | 732,553 | +0.31(+0.67%) |
May 21, 2002 | 46.30 | 47.06 | 46.23 | 46.50 | 397,889 | +0.34(+0.73%) |
May 20, 2002 | 46.48 | 46.52 | 46.05 | 46.16 | 284,639 | -0.51(-1.10%) |
May 17, 2002 | 46.68 | 47.21 | 46.19 | 46.67 | 398,253 | +0.15(+0.32%) |
May 16, 2002 | 46.76 | 47.01 | 46.24 | 46.52 | 257,265 | -0.20(-0.42%) |
May 15, 2002 | 46.33 | 47.14 | 46.28 | 46.72 | 1,476,492 | +0.29(+0.62%) |
May 14, 2002 | 45.85 | 46.62 | 45.83 | 46.43 | 564,191 | +0.69(+1.50%) |
May 13, 2002 | 45.16 | 45.99 | 45.16 | 45.75 | 482,433 | +0.54(+1.21%) |
May 10, 2002 | 45.53 | 45.89 | 45.07 | 45.20 | 629,719 | -0.28(-0.62%) |
May 09, 2002 | 45.95 | 46.13 | 45.41 | 45.48 | 717,291 | -0.64(-1.38%) |
May 08, 2002 | 46.29 | 46.41 | 45.63 | 46.12 | 723,832 | -0.13(-0.29%) |
May 07, 2002 | 46.24 | 46.61 | 45.84 | 46.25 | 450,093 | +0.30(+0.65%) |
May 06, 2002 | 46.03 | 46.75 | 45.82 | 45.95 | 645,950 | -0.07(-0.16%) |
May 03, 2002 | 45.91 | 46.27 | 45.74 | 46.03 | 1,125,355 | +0.04(+0.09%) |
May 02, 2002 | 44.67 | 46.17 | 44.66 | 45.99 | 1,153,577 | +1.17(+2.62%) |
May 01, 2002 | 44.97 | 44.97 | 44.33 | 44.81 | 928,409 | +0.17(+0.37%) |
Apr 30, 2002 | 44.16 | 44.90 | 43.96 | 44.65 | 771,070 | +0.48(+1.08%) |
Apr 29, 2002 | 44.56 | 44.57 | 43.95 | 44.17 | 593,988 | -0.18(-0.41%) |
Apr 26, 2002 | 44.95 | 45.46 | 44.35 | 44.35 | 622,088 | -0.50(-1.12%) |
Apr 25, 2002 | 44.76 | 45.03 | 44.50 | 44.86 | 1,486,181 | +0.07(+0.17%) |
Apr 24, 2002 | 44.96 | 45.33 | 44.76 | 44.78 | 718,502 | -0.07(-0.15%) |
Apr 23, 2002 | 45.08 | 45.30 | 44.68 | 44.85 | 823,395 | -0.23(-0.51%) |
Apr 22, 2002 | 46.11 | 46.16 | 44.83 | 45.08 | 1,803,645 | -1.22(-2.64%) |
Apr 19, 2002 | 47.47 | 47.53 | 46.29 | 46.30 | 3,483,140 | -2.74(-5.59%) |
Apr 18, 2002 | 48.67 | 49.09 | 48.05 | 49.04 | 524,342 | +0.26(+0.52%) |
Apr 17, 2002 | 48.62 | 48.96 | 48.51 | 48.78 | 621,119 | +0.07(+0.14%) |
Apr 16, 2002 | 48.57 | 48.83 | 48.22 | 48.72 | 338,054 | +0.22(+0.46%) |
Apr 15, 2002 | 48.26 | 48.64 | 47.89 | 48.50 | 456,150 | +0.19(+0.39%) |
Apr 12, 2002 | 47.64 | 48.42 | 47.47 | 48.31 | 433,257 | +0.70(+1.47%) |
Apr 11, 2002 | 48.10 | 48.16 | 47.32 | 47.60 | 496,120 | -0.55(-1.15%) |
Apr 10, 2002 | 48.26 | 48.65 | 47.81 | 48.16 | 770,222 | -0.02(-0.03%) |
Apr 09, 2002 | 47.60 | 48.46 | 47.33 | 48.17 | 468,141 | +0.45(+0.93%) |
Apr 08, 2002 | 47.36 | 47.84 | 46.95 | 47.73 | 637,108 | +0.40(+0.84%) |
Apr 05, 2002 | 47.18 | 47.92 | 47.15 | 47.33 | 590,596 | +0.15(+0.31%) |
Apr 04, 2002 | 47.89 | 48.16 | 43.92 | 47.18 | 1,083,810 | -0.64(-1.35%) |
Apr 03, 2002 | 48.63 | 48.67 | 47.70 | 47.83 | 684,225 | -0.83(-1.71%) |
Apr 02, 2002 | 48.75 | 49.25 | 48.52 | 48.66 | 1,294,443 | -0.14(-0.29%) |
Apr 01, 2002 | 48.82 | 48.84 | 48.08 | 48.80 | 1,193,184 | -0.13(-0.27%) |
Mar 29, 2002 | 48.71 | 49.09 | 48.31 | 48.93 | 2,147,999 | +0.00(+0.00%) |
Mar 28, 2002 | 48.71 | 49.09 | 48.31 | 48.93 | 2,147,514 | +0.06(+0.12%) |
Mar 27, 2002 | 47.35 | 48.96 | 47.35 | 48.88 | 2,233,391 | +1.45(+3.06%) |
Mar 26, 2002 | 46.11 | 47.46 | 45.91 | 47.42 | 1,335,383 | +1.47(+3.20%) |
Mar 25, 2002 | 45.48 | 46.23 | 45.48 | 45.95 | 2,013,310 | +0.50(+1.11%) |
Mar 22, 2002 | 45.41 | 45.89 | 45.19 | 45.45 | 387,109 | +0.03(+0.07%) |
Mar 21, 2002 | 45.91 | 45.92 | 44.95 | 45.42 | 336,601 | -0.47(-1.03%) |
Mar 20, 2002 | 46.19 | 46.42 | 45.54 | 45.89 | 968,501 | -0.40(-0.86%) |
Mar 19, 2002 | 45.99 | 46.36 | 45.95 | 46.28 | 441,494 | +0.23(+0.50%) |
Mar 18, 2002 | 45.35 | 46.19 | 45.23 | 46.05 | 803,046 | +0.69(+1.51%) |
Mar 15, 2002 | 46.24 | 46.24 | 45.04 | 45.37 | 687,374 | +0.80(+1.80%) |
Mar 14, 2002 | 44.56 | 44.81 | 44.31 | 44.57 | 398,616 | +0.05(+0.11%) |
Mar 13, 2002 | 44.67 | 44.85 | 44.30 | 44.52 | 891,466 | -0.12(-0.28%) |
Mar 12, 2002 | 44.35 | 45.05 | 44.13 | 44.64 | 632,263 | +0.18(+0.41%) |
Mar 11, 2002 | 44.38 | 44.69 | 44.22 | 44.46 | 1,159,875 | +0.12(+0.28%) |
Mar 08, 2002 | 44.20 | 44.67 | 44.10 | 44.34 | 430,471 | +0.10(+0.22%) |
Mar 07, 2002 | 44.25 | 44.87 | 44.11 | 44.24 | 628,629 | -0.08(-0.19%) |
Mar 06, 2002 | 43.92 | 44.80 | 43.79 | 44.32 | 632,142 | +0.51(+1.17%) |
Mar 05, 2002 | 44.15 | 44.75 | 43.80 | 43.81 | 1,446,695 | -0.55(-1.25%) |
Mar 04, 2002 | 43.77 | 44.49 | 43.70 | 44.36 | 935,919 | +0.67(+1.53%) |