Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 45.40 | 46.32 | 45.27 | 46.05 | 1,296,914 | +0.49(+1.07%) |
May 28, 2002 | 45.52 | 45.78 | 45.05 | 45.56 | 1,027,870 | -0.03(-0.08%) |
May 27, 2002 | 45.77 | 46.18 | 45.58 | 45.59 | 756,963 | +0.00(+0.00%) |
May 24, 2002 | 45.77 | 46.18 | 45.58 | 45.59 | 756,963 | -0.23(-0.50%) |
May 23, 2002 | 45.70 | 46.39 | 45.35 | 45.82 | 1,435,091 | +0.48(+1.06%) |
May 22, 2002 | 45.21 | 45.52 | 44.98 | 45.34 | 1,208,905 | -0.17(-0.38%) |
May 21, 2002 | 46.32 | 46.50 | 45.48 | 45.52 | 1,640,924 | -0.80(-1.73%) |
May 20, 2002 | 46.60 | 46.71 | 46.16 | 46.32 | 1,125,913 | -0.43(-0.91%) |
May 17, 2002 | 46.46 | 46.95 | 46.46 | 46.74 | 963,655 | +0.32(+0.69%) |
May 16, 2002 | 46.29 | 46.67 | 45.56 | 46.42 | 2,150,774 | +0.45(+0.97%) |
May 15, 2002 | 46.53 | 46.71 | 45.97 | 45.98 | 1,589,036 | -0.63(-1.36%) |
May 14, 2002 | 47.23 | 47.23 | 46.05 | 46.61 | 1,248,180 | -0.27(-0.57%) |
May 13, 2002 | 45.91 | 47.00 | 45.84 | 46.88 | 757,967 | +0.97(+2.11%) |
May 10, 2002 | 46.28 | 46.53 | 45.70 | 45.91 | 1,130,930 | -0.43(-0.92%) |
May 09, 2002 | 46.57 | 46.91 | 46.18 | 46.33 | 855,293 | -0.54(-1.15%) |
May 08, 2002 | 46.10 | 47.08 | 46.10 | 46.87 | 1,223,669 | +1.00(+2.19%) |
May 07, 2002 | 47.51 | 47.68 | 45.77 | 45.86 | 1,877,860 | -1.47(-3.11%) |
May 06, 2002 | 47.54 | 48.00 | 47.23 | 47.34 | 748,076 | -0.20(-0.43%) |
May 03, 2002 | 47.85 | 47.96 | 47.11 | 47.54 | 775,310 | -0.31(-0.66%) |
May 02, 2002 | 48.03 | 48.35 | 47.36 | 47.85 | 1,122,330 | -0.29(-0.59%) |
May 01, 2002 | 48.35 | 48.42 | 47.34 | 48.14 | 1,422,621 | -0.21(-0.43%) |
Apr 30, 2002 | 47.02 | 48.73 | 47.02 | 48.35 | 1,443,978 | +1.53(+3.28%) |
Apr 29, 2002 | 47.37 | 47.79 | 46.81 | 46.81 | 1,411,154 | -0.76(-1.60%) |
Apr 26, 2002 | 47.36 | 47.68 | 47.16 | 47.57 | 1,113,299 | +0.08(+0.18%) |
Apr 25, 2002 | 48.00 | 48.05 | 47.30 | 47.49 | 1,851,199 | -0.79(-1.63%) |
Apr 24, 2002 | 47.97 | 48.58 | 47.93 | 48.28 | 1,232,699 | +0.24(+0.49%) |
Apr 23, 2002 | 48.81 | 48.81 | 47.99 | 48.04 | 1,445,555 | -0.77(-1.59%) |
Apr 22, 2002 | 48.72 | 49.00 | 48.63 | 48.81 | 1,698,259 | +0.20(+0.42%) |
Apr 19, 2002 | 48.70 | 48.82 | 48.44 | 48.61 | 795,521 | +0.27(+0.56%) |
Apr 18, 2002 | 48.70 | 48.82 | 47.63 | 48.34 | 1,089,505 | -0.38(-0.77%) |
Apr 17, 2002 | 48.42 | 48.81 | 48.03 | 48.72 | 1,181,958 | +0.82(+1.72%) |
Apr 16, 2002 | 47.44 | 48.00 | 47.29 | 47.89 | 1,262,083 | +0.78(+1.66%) |
Apr 15, 2002 | 48.31 | 48.31 | 46.60 | 47.11 | 1,633,470 | -0.76(-1.59%) |
Apr 12, 2002 | 47.88 | 48.27 | 47.48 | 47.87 | 931,261 | +0.12(+0.25%) |
Apr 11, 2002 | 48.35 | 48.63 | 47.63 | 47.75 | 2,369,793 | -0.60(-1.24%) |
Apr 10, 2002 | 48.69 | 48.82 | 48.00 | 48.35 | 2,326,649 | -0.31(-0.63%) |
Apr 09, 2002 | 48.24 | 48.80 | 48.24 | 48.66 | 1,249,040 | +0.43(+0.88%) |
Apr 08, 2002 | 47.72 | 48.42 | 47.51 | 48.24 | 851,852 | +0.01(+0.03%) |
Apr 05, 2002 | 47.96 | 48.47 | 47.87 | 48.22 | 1,038,334 | +0.43(+0.91%) |
Apr 04, 2002 | 47.48 | 47.93 | 47.48 | 47.79 | 1,600,359 | +0.26(+0.54%) |
Apr 03, 2002 | 47.83 | 47.84 | 47.27 | 47.53 | 2,042,841 | -0.16(-0.34%) |
Apr 02, 2002 | 47.30 | 48.05 | 47.28 | 47.69 | 966,809 | +0.22(+0.46%) |
Apr 01, 2002 | 47.48 | 47.51 | 46.67 | 47.48 | 771,154 | -0.05(-0.10%) |
Mar 29, 2002 | 47.16 | 47.57 | 46.92 | 47.52 | 1,009,380 | +0.00(+0.00%) |
Mar 28, 2002 | 47.16 | 47.57 | 46.92 | 47.52 | 1,009,380 | +0.53(+1.13%) |
Mar 27, 2002 | 46.43 | 47.23 | 46.40 | 46.99 | 740,909 | +0.63(+1.37%) |
Mar 26, 2002 | 46.12 | 46.90 | 45.91 | 46.36 | 1,517,797 | +0.21(+0.45%) |
Mar 25, 2002 | 46.39 | 46.65 | 46.15 | 46.15 | 1,480,529 | -0.39(-0.84%) |
Mar 22, 2002 | 46.15 | 46.95 | 46.15 | 46.54 | 804,408 | +0.04(+0.09%) |
Mar 21, 2002 | 46.65 | 46.78 | 46.35 | 46.50 | 1,071,158 | -0.13(-0.28%) |
Mar 20, 2002 | 46.76 | 46.99 | 46.39 | 46.63 | 1,097,102 | -0.29(-0.62%) |
Mar 19, 2002 | 47.06 | 47.39 | 46.76 | 46.92 | 71,668 | -0.28(-0.59%) |
Mar 18, 2002 | 46.99 | 47.37 | 46.89 | 47.20 | 1,981,063 | +0.04(+0.09%) |
Mar 15, 2002 | 46.99 | 47.26 | 46.74 | 47.16 | 1,632,897 | +0.51(+1.09%) |
Mar 14, 2002 | 46.03 | 47.16 | 45.94 | 46.65 | 980,283 | +0.79(+1.72%) |
Mar 13, 2002 | 45.49 | 45.93 | 45.01 | 45.86 | 1,118,173 | +0.22(+0.49%) |
Mar 12, 2002 | 45.70 | 45.80 | 45.02 | 45.64 | 1,547,611 | -0.20(-0.43%) |
Mar 11, 2002 | 45.59 | 46.05 | 45.49 | 45.84 | 1,520,664 | -0.01(-0.03%) |
Mar 08, 2002 | 47.31 | 47.34 | 45.63 | 45.85 | 2,149,197 | -1.29(-2.74%) |
Mar 07, 2002 | 47.66 | 47.66 | 46.32 | 47.14 | 1,502,317 | -0.69(-1.44%) |
Mar 06, 2002 | 47.51 | 47.96 | 47.09 | 47.83 | 985,443 | +0.20(+0.42%) |
Mar 05, 2002 | 47.82 | 48.45 | 47.46 | 47.63 | 884,390 | -0.19(-0.39%) |
Mar 04, 2002 | 47.06 | 48.14 | 46.97 | 47.82 | 1,387,360 | +0.86(+1.83%) |