Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 47.07 | 49.29 | 46.98 | 48.62 | 3,853,248 | +1.55(+3.30%) |
Jun 27, 2002 | 46.07 | 47.18 | 45.59 | 47.06 | 3,287,015 | +1.83(+4.05%) |
Jun 26, 2002 | 44.95 | 45.47 | 44.28 | 45.23 | 3,311,754 | -0.61(-1.32%) |
Jun 25, 2002 | 46.22 | 47.76 | 45.79 | 45.84 | 2,541,330 | +0.17(+0.37%) |
Jun 21, 2002 | 45.23 | 45.71 | 44.78 | 45.67 | 24,826,854 | +0.24(+0.53%) |
Jun 20, 2002 | 46.76 | 46.76 | 45.35 | 45.43 | 3,599,956 | -1.33(-2.84%) |
Jun 19, 2002 | 46.98 | 47.26 | 46.43 | 46.76 | 3,561,153 | -0.85(-1.79%) |
Jun 18, 2002 | 46.98 | 47.85 | 46.82 | 47.61 | 3,334,232 | +0.15(+0.32%) |
Jun 17, 2002 | 45.31 | 47.46 | 45.23 | 47.46 | 4,498,721 | +3.16(+7.14%) |
Jun 14, 2002 | 43.16 | 44.39 | 41.41 | 44.30 | 4,587,756 | -1.09(-2.40%) |
Jun 12, 2002 | 47.06 | 47.14 | 44.90 | 45.39 | 5,040,718 | -1.58(-3.37%) |
Jun 11, 2002 | 48.02 | 48.77 | 46.86 | 46.97 | 2,251,118 | -0.64(-1.35%) |
Jun 10, 2002 | 47.86 | 47.90 | 46.65 | 47.62 | 2,087,113 | -0.16(-0.33%) |
Jun 07, 2002 | 46.98 | 47.93 | 46.40 | 47.78 | 2,418,138 | +0.18(+0.37%) |
Jun 06, 2002 | 48.18 | 48.28 | 47.37 | 47.60 | 2,157,814 | -0.53(-1.11%) |
Jun 05, 2002 | 47.18 | 48.37 | 47.18 | 48.14 | 2,225,752 | -1.58(-3.19%) |
May 31, 2002 | 49.17 | 50.17 | 49.13 | 49.72 | 1,728,084 | +0.66(+1.35%) |
May 28, 2002 | 50.49 | 50.65 | 49.00 | 49.06 | 2,491,099 | -1.47(-2.90%) |
May 27, 2002 | 50.24 | 50.77 | 50.07 | 50.53 | 1,322,340 | +0.00(+0.00%) |
May 24, 2002 | 50.24 | 50.77 | 50.07 | 50.53 | 1,322,340 | +0.09(+0.17%) |
May 23, 2002 | 49.66 | 50.45 | 49.28 | 50.44 | 1,691,164 | +0.79(+1.59%) |
May 22, 2002 | 49.17 | 49.69 | 48.77 | 49.65 | 1,482,202 | +0.28(+0.56%) |
May 21, 2002 | 50.65 | 50.73 | 48.93 | 49.37 | 2,527,391 | -0.63(-1.26%) |
May 20, 2002 | 51.12 | 51.31 | 49.94 | 50.00 | 2,162,586 | -1.12(-2.20%) |
May 17, 2002 | 50.92 | 51.22 | 50.25 | 51.12 | 2,380,590 | +0.20(+0.39%) |
May 16, 2002 | 51.20 | 51.23 | 49.79 | 50.92 | 3,460,062 | -0.41(-0.81%) |
May 15, 2002 | 51.16 | 51.34 | 50.45 | 51.34 | 2,210,305 | -0.14(-0.28%) |
May 14, 2002 | 51.16 | 51.70 | 50.13 | 51.48 | 3,243,690 | +2.09(+4.24%) |
May 13, 2002 | 48.77 | 49.67 | 48.28 | 49.39 | 2,462,844 | +1.37(+2.85%) |
May 10, 2002 | 48.20 | 49.36 | 47.78 | 48.02 | 3,776,394 | -0.18(-0.36%) |
May 09, 2002 | 49.29 | 49.37 | 48.18 | 48.19 | 2,119,261 | -1.58(-3.18%) |
May 08, 2002 | 47.78 | 49.93 | 47.74 | 49.78 | 3,684,722 | +3.35(+7.22%) |
May 07, 2002 | 46.31 | 47.20 | 46.03 | 46.43 | 2,774,906 | +0.72(+1.57%) |
May 06, 2002 | 47.42 | 47.91 | 45.71 | 45.71 | 2,851,007 | -1.86(-3.92%) |
May 03, 2002 | 47.78 | 47.94 | 47.18 | 47.57 | 2,983,366 | -0.64(-1.32%) |
May 02, 2002 | 47.23 | 48.34 | 46.93 | 48.21 | 3,970,413 | +0.99(+2.09%) |
May 01, 2002 | 47.42 | 47.57 | 45.55 | 47.22 | 4,430,030 | -0.47(-0.99%) |
Apr 30, 2002 | 47.04 | 48.02 | 47.04 | 47.69 | 4,969,515 | +0.91(+1.94%) |
Apr 29, 2002 | 49.37 | 49.41 | 46.62 | 46.78 | 6,087,288 | -2.63(-5.32%) |
Apr 26, 2002 | 50.26 | 50.65 | 49.29 | 49.41 | 2,886,671 | -0.66(-1.32%) |
Apr 25, 2002 | 51.29 | 51.29 | 49.80 | 50.07 | 4,109,679 | -1.21(-2.36%) |
Apr 24, 2002 | 52.12 | 52.44 | 50.88 | 51.28 | 4,243,797 | -0.88(-1.68%) |
Apr 23, 2002 | 51.52 | 52.60 | 51.41 | 52.16 | 3,410,458 | +0.41(+0.80%) |
Apr 22, 2002 | 51.76 | 52.43 | 51.38 | 51.74 | 3,657,848 | -0.61(-1.17%) |
Apr 19, 2002 | 52.08 | 52.40 | 51.48 | 52.36 | 3,437,081 | +0.53(+1.01%) |
Apr 18, 2002 | 50.96 | 51.89 | 50.80 | 51.83 | 7,771,044 | +0.94(+1.85%) |
Apr 17, 2002 | 50.77 | 52.95 | 50.30 | 50.89 | 11,882,105 | +0.12(+0.24%) |
Apr 16, 2002 | 49.77 | 50.96 | 49.77 | 50.77 | 2,553,888 | +1.43(+2.89%) |
Apr 15, 2002 | 50.17 | 50.45 | 49.17 | 49.35 | 1,546,749 | -0.38(-0.77%) |
Apr 12, 2002 | 50.01 | 50.51 | 49.53 | 49.73 | 2,710,861 | +0.14(+0.27%) |
Apr 11, 2002 | 51.28 | 51.76 | 49.05 | 49.59 | 3,972,171 | -1.69(-3.29%) |
Apr 10, 2002 | 50.96 | 51.31 | 50.30 | 51.28 | 2,557,028 | +1.11(+2.22%) |
Apr 09, 2002 | 50.25 | 51.27 | 49.98 | 50.17 | 2,551,879 | +0.19(+0.38%) |
Apr 08, 2002 | 48.58 | 50.01 | 48.54 | 49.98 | 2,431,951 | +1.04(+2.12%) |
Apr 05, 2002 | 49.45 | 50.29 | 48.77 | 48.94 | 3,467,722 | -0.22(-0.45%) |
Apr 04, 2002 | 48.58 | 49.45 | 48.50 | 49.16 | 2,870,346 | -0.17(-0.34%) |
Apr 03, 2002 | 50.88 | 50.88 | 48.42 | 49.33 | 3,600,333 | -1.62(-3.19%) |
Apr 02, 2002 | 50.45 | 51.75 | 50.29 | 50.96 | 3,696,275 | +0.31(+0.61%) |