Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 42.22 | 42.54 | 41.41 | 41.68 | 44,168 | -0.57(-1.35%) |
Jun 27, 2002 | 41.60 | 42.26 | 41.03 | 42.26 | 42,577 | +1.02(+2.48%) |
Jun 26, 2002 | 39.76 | 41.36 | 39.76 | 41.23 | 48,939 | +0.74(+1.82%) |
Jun 25, 2002 | 41.44 | 41.80 | 40.50 | 40.50 | 41,966 | -0.82(-1.98%) |
Jun 21, 2002 | 41.97 | 42.38 | 41.04 | 41.32 | 34,747 | -1.35(-3.16%) |
Jun 20, 2002 | 42.99 | 43.20 | 42.50 | 42.66 | 27,651 | -0.78(-1.79%) |
Jun 19, 2002 | 43.44 | 43.83 | 43.15 | 43.44 | 29,486 | -0.25(-0.56%) |
Jun 18, 2002 | 43.24 | 43.89 | 43.24 | 43.69 | 39,886 | +0.33(+0.75%) |
Jun 17, 2002 | 42.66 | 43.56 | 42.66 | 43.36 | 37,316 | +0.82(+1.92%) |
Jun 14, 2002 | 42.26 | 42.75 | 41.41 | 42.54 | 36,582 | +0.45(+1.07%) |
Jun 12, 2002 | 42.13 | 42.50 | 41.60 | 42.09 | 41,843 | -0.13(-0.31%) |
Jun 11, 2002 | 43.96 | 43.96 | 42.22 | 42.22 | 112,072 | -1.85(-4.19%) |
Jun 10, 2002 | 43.46 | 44.38 | 43.33 | 44.07 | 272,718 | +0.74(+1.72%) |
Jun 07, 2002 | 42.75 | 43.64 | 42.58 | 43.33 | 29,486 | +0.20(+0.47%) |
Jun 06, 2002 | 44.34 | 44.34 | 43.12 | 43.12 | 52,977 | -1.30(-2.93%) |
Jun 05, 2002 | 44.05 | 44.42 | 43.77 | 44.42 | 25,081 | -1.06(-2.34%) |
May 31, 2002 | 45.94 | 46.23 | 45.41 | 45.48 | 18,352 | +0.00(+0.00%) |
May 28, 2002 | 45.89 | 45.89 | 45.37 | 45.48 | 40,375 | -0.29(-0.62%) |
May 27, 2002 | 46.34 | 46.34 | 44.95 | 45.77 | 16,272 | +0.00(+0.00%) |
May 24, 2002 | 46.34 | 46.34 | 44.95 | 45.77 | 16,272 | -0.60(-1.30%) |
May 23, 2002 | 45.65 | 46.38 | 45.25 | 46.38 | 40,864 | +0.65(+1.43%) |
May 22, 2002 | 45.57 | 45.95 | 45.31 | 45.72 | 51,754 | +0.25(+0.56%) |
May 21, 2002 | 46.01 | 46.10 | 45.33 | 45.47 | 81,974 | -0.38(-0.82%) |
May 20, 2002 | 46.02 | 46.21 | 45.66 | 45.84 | 159,054 | -0.34(-0.73%) |
May 17, 2002 | 45.40 | 46.27 | 45.40 | 46.18 | 83,320 | +0.88(+1.95%) |
May 16, 2002 | 45.40 | 45.40 | 44.75 | 45.30 | 73,042 | -0.25(-0.54%) |
May 15, 2002 | 45.97 | 46.19 | 45.44 | 45.54 | 71,697 | -0.84(-1.81%) |
May 14, 2002 | 45.97 | 46.40 | 45.70 | 46.38 | 57,259 | +0.71(+1.56%) |
May 13, 2002 | 45.16 | 45.68 | 45.16 | 45.67 | 40,864 | +0.44(+0.98%) |
May 10, 2002 | 45.61 | 45.77 | 45.00 | 45.23 | 44,045 | -0.42(-0.91%) |
May 09, 2002 | 45.97 | 46.23 | 45.65 | 45.65 | 59,706 | -0.65(-1.39%) |
May 08, 2002 | 45.44 | 46.29 | 45.08 | 46.29 | 43,678 | +1.50(+3.36%) |
May 07, 2002 | 46.01 | 46.01 | 44.75 | 44.79 | 67,292 | -0.97(-2.13%) |
May 06, 2002 | 46.51 | 46.54 | 45.61 | 45.76 | 42,455 | -0.58(-1.25%) |
May 03, 2002 | 46.87 | 46.87 | 46.11 | 46.34 | 86,868 | -0.49(-1.05%) |
May 02, 2002 | 47.20 | 47.27 | 46.79 | 46.83 | 24,102 | -0.42(-0.88%) |
May 01, 2002 | 46.75 | 47.27 | 46.69 | 47.25 | 33,401 | +0.78(+1.67%) |
Apr 30, 2002 | 46.10 | 46.76 | 45.73 | 46.47 | 33,646 | +0.34(+0.73%) |
Apr 29, 2002 | 47.00 | 47.41 | 46.10 | 46.14 | 46,737 | -0.86(-1.83%) |
Apr 26, 2002 | 47.57 | 47.57 | 46.79 | 47.00 | 32,055 | -0.48(-1.02%) |
Apr 25, 2002 | 47.77 | 47.97 | 47.28 | 47.48 | 36,827 | +0.24(+0.50%) |
Apr 24, 2002 | 47.73 | 47.94 | 47.24 | 47.24 | 63,621 | -0.24(-0.50%) |
Apr 23, 2002 | 47.90 | 48.13 | 47.34 | 47.48 | 293,640 | -0.65(-1.36%) |
Apr 22, 2002 | 48.71 | 48.71 | 47.86 | 48.13 | 44,290 | -0.69(-1.42%) |
Apr 19, 2002 | 49.00 | 49.03 | 48.64 | 48.83 | 28,385 | +0.07(+0.13%) |
Apr 18, 2002 | 48.22 | 48.91 | 48.22 | 48.76 | 73,654 | +0.67(+1.39%) |
Apr 17, 2002 | 48.39 | 48.50 | 47.96 | 48.09 | 30,709 | -0.65(-1.32%) |
Apr 16, 2002 | 48.22 | 48.79 | 48.22 | 48.74 | 28,262 | +0.64(+1.33%) |
Apr 15, 2002 | 48.02 | 48.30 | 47.77 | 48.10 | 17,373 | +0.01(+0.02%) |
Apr 12, 2002 | 48.02 | 48.13 | 47.70 | 48.09 | 26,427 | +0.16(+0.32%) |
Apr 11, 2002 | 48.59 | 48.70 | 47.82 | 47.94 | 489,399 | -0.61(-1.26%) |
Apr 10, 2002 | 47.94 | 48.55 | 47.77 | 48.55 | 29,975 | +0.96(+2.01%) |
Apr 09, 2002 | 48.06 | 48.06 | 47.59 | 47.59 | 26,427 | -0.21(-0.44%) |
Apr 08, 2002 | 47.61 | 47.98 | 47.53 | 47.81 | 27,651 | +0.16(+0.33%) |
Apr 05, 2002 | 48.34 | 48.34 | 47.65 | 47.65 | 59,217 | -0.45(-0.93%) |
Apr 04, 2002 | 48.18 | 48.47 | 47.94 | 48.10 | 65,457 | -1.02(-2.08%) |
Apr 03, 2002 | 49.61 | 49.61 | 48.84 | 49.12 | 49,551 | -0.41(-0.82%) |
Apr 02, 2002 | 49.57 | 49.69 | 49.37 | 49.53 | 18,719 | -0.29(-0.57%) |