Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 41.71 | 42.91 | 41.69 | 42.17 | 964,340 | +0.63(+1.51%) |
Jun 27, 2002 | 41.45 | 41.98 | 41.16 | 41.54 | 920,478 | +0.25(+0.61%) |
Jun 26, 2002 | 41.94 | 42.06 | 40.94 | 41.29 | 1,110,804 | -1.15(-2.72%) |
Jun 25, 2002 | 43.09 | 43.37 | 42.24 | 42.45 | 1,224,411 | -0.84(-1.94%) |
Jun 21, 2002 | 44.13 | 44.42 | 43.29 | 43.29 | 4,913,144 | -1.05(-2.37%) |
Jun 20, 2002 | 44.55 | 45.06 | 44.23 | 44.34 | 647,853 | -0.20(-0.45%) |
Jun 19, 2002 | 44.75 | 45.62 | 44.36 | 44.54 | 580,897 | -0.21(-0.46%) |
Jun 18, 2002 | 44.16 | 45.49 | 44.13 | 44.75 | 968,679 | +0.62(+1.40%) |
Jun 17, 2002 | 42.97 | 44.20 | 42.91 | 44.13 | 555,169 | +1.28(+3.00%) |
Jun 14, 2002 | 43.23 | 43.23 | 42.00 | 42.84 | 1,247,504 | -1.59(-3.57%) |
Jun 12, 2002 | 44.52 | 45.10 | 44.29 | 44.43 | 1,247,659 | +1.15(+2.65%) |
Jun 11, 2002 | 44.58 | 44.86 | 43.27 | 43.28 | 667,691 | -0.94(-2.12%) |
Jun 10, 2002 | 44.42 | 44.66 | 44.08 | 44.22 | 722,092 | -0.14(-0.32%) |
Jun 07, 2002 | 44.07 | 44.97 | 43.68 | 44.36 | 763,784 | +0.28(+0.64%) |
Jun 06, 2002 | 45.10 | 45.27 | 44.00 | 44.07 | 481,085 | -1.30(-2.86%) |
Jun 05, 2002 | 44.11 | 45.51 | 43.87 | 45.37 | 670,326 | -0.70(-1.51%) |
May 31, 2002 | 46.04 | 47.07 | 46.00 | 46.07 | 634,214 | -0.81(-1.72%) |
May 28, 2002 | 47.75 | 47.84 | 46.87 | 46.87 | 809,351 | -0.81(-1.70%) |
May 27, 2002 | 48.00 | 48.35 | 47.69 | 47.69 | 410,720 | +0.00(+0.00%) |
May 24, 2002 | 48.00 | 48.35 | 47.69 | 47.69 | 410,720 | -0.35(-0.73%) |
May 23, 2002 | 48.07 | 48.36 | 47.50 | 48.04 | 978,134 | +0.52(+1.09%) |
May 22, 2002 | 47.36 | 47.61 | 46.95 | 47.52 | 1,013,626 | +0.16(+0.34%) |
May 21, 2002 | 48.46 | 48.51 | 47.28 | 47.36 | 932,567 | -1.10(-2.28%) |
May 20, 2002 | 48.39 | 48.68 | 48.36 | 48.46 | 1,937,359 | +0.17(+0.35%) |
May 17, 2002 | 48.09 | 48.36 | 48.07 | 48.29 | 705,043 | +0.21(+0.43%) |
May 16, 2002 | 48.29 | 48.38 | 47.87 | 48.09 | 7,268,973 | -0.29(-0.60%) |
May 15, 2002 | 48.10 | 49.13 | 48.07 | 48.38 | 720,542 | -0.07(-0.15%) |
May 14, 2002 | 47.68 | 48.58 | 47.65 | 48.45 | 837,869 | +0.97(+2.04%) |
May 13, 2002 | 48.53 | 48.54 | 47.46 | 47.48 | 869,487 | -0.95(-1.97%) |
May 10, 2002 | 49.36 | 49.42 | 48.39 | 48.44 | 671,566 | -1.05(-2.13%) |
May 09, 2002 | 49.62 | 49.89 | 49.36 | 49.49 | 552,690 | -0.29(-0.58%) |
May 08, 2002 | 49.15 | 50.13 | 48.59 | 49.78 | 1,088,021 | +0.87(+1.78%) |
May 07, 2002 | 48.07 | 49.00 | 48.00 | 48.91 | 648,163 | +1.00(+2.09%) |
May 06, 2002 | 49.42 | 49.80 | 47.85 | 47.91 | 490,229 | -1.52(-3.07%) |
May 03, 2002 | 49.97 | 49.97 | 49.26 | 49.42 | 469,151 | -0.55(-1.10%) |
May 02, 2002 | 49.14 | 50.20 | 49.07 | 49.97 | 1,021,221 | +0.83(+1.69%) |
May 01, 2002 | 48.52 | 49.20 | 47.99 | 49.14 | 1,085,851 | +0.78(+1.61%) |
Apr 30, 2002 | 47.42 | 48.51 | 47.39 | 48.36 | 763,319 | +1.06(+2.25%) |
Apr 29, 2002 | 48.20 | 48.22 | 47.27 | 47.29 | 533,316 | -0.96(-1.99%) |
Apr 26, 2002 | 48.56 | 48.89 | 48.16 | 48.26 | 510,223 | -0.19(-0.40%) |
Apr 25, 2002 | 48.22 | 48.73 | 47.83 | 48.45 | 521,692 | +0.23(+0.47%) |
Apr 24, 2002 | 49.01 | 49.13 | 48.07 | 48.22 | 658,702 | -0.79(-1.61%) |
Apr 23, 2002 | 48.68 | 49.47 | 48.53 | 49.01 | 673,581 | +0.17(+0.34%) |
Apr 22, 2002 | 48.39 | 48.87 | 48.07 | 48.84 | 798,347 | +0.37(+0.76%) |
Apr 19, 2002 | 48.33 | 48.75 | 48.13 | 48.47 | 808,266 | +0.86(+1.80%) |
Apr 18, 2002 | 48.23 | 48.31 | 47.13 | 47.62 | 1,055,008 | -0.77(-1.59%) |
Apr 17, 2002 | 49.68 | 49.75 | 48.34 | 48.38 | 1,217,901 | -1.15(-2.32%) |
Apr 16, 2002 | 48.58 | 49.62 | 47.94 | 49.53 | 1,243,165 | +1.09(+2.25%) |
Apr 15, 2002 | 48.94 | 49.63 | 48.26 | 48.44 | 780,523 | -0.61(-1.24%) |
Apr 12, 2002 | 48.61 | 49.23 | 48.39 | 49.05 | 488,369 | +0.61(+1.27%) |
Apr 11, 2002 | 49.57 | 49.60 | 48.40 | 48.44 | 619,180 | -1.20(-2.42%) |
Apr 10, 2002 | 49.66 | 50.46 | 48.92 | 49.64 | 779,593 | +0.14(+0.27%) |
Apr 09, 2002 | 49.42 | 50.07 | 49.29 | 49.50 | 2,309,332 | +0.21(+0.42%) |
Apr 08, 2002 | 48.42 | 49.73 | 47.93 | 49.29 | 590,042 | +0.77(+1.60%) |
Apr 05, 2002 | 47.78 | 49.10 | 47.75 | 48.52 | 777,423 | +0.90(+1.88%) |
Apr 04, 2002 | 47.41 | 47.75 | 47.12 | 47.62 | 623,674 | +0.20(+0.42%) |
Apr 03, 2002 | 47.81 | 48.24 | 46.95 | 47.42 | 708,763 | -0.39(-0.81%) |
Apr 02, 2002 | 48.07 | 48.22 | 47.58 | 47.81 | 611,430 | -0.26(-0.54%) |