Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 43.47 | 44.79 | 43.47 | 44.69 | 1,682,993 | +1.07(+2.46%) |
Jun 27, 2002 | 44.47 | 44.61 | 43.40 | 43.62 | 1,583,727 | -0.71(-1.59%) |
Jun 26, 2002 | 44.43 | 44.85 | 43.29 | 44.32 | 1,313,075 | -0.11(-0.24%) |
Jun 25, 2002 | 45.44 | 46.29 | 44.43 | 44.43 | 899,911 | -1.35(-2.95%) |
Jun 21, 2002 | 44.94 | 46.56 | 44.94 | 45.78 | 1,339,821 | +0.07(+0.15%) |
Jun 20, 2002 | 46.44 | 46.44 | 45.50 | 45.71 | 1,078,749 | -0.74(-1.59%) |
Jun 19, 2002 | 46.40 | 46.77 | 45.77 | 46.45 | 1,243,882 | -0.10(-0.21%) |
Jun 18, 2002 | 46.22 | 46.93 | 46.18 | 46.55 | 1,200,503 | -0.17(-0.37%) |
Jun 17, 2002 | 45.13 | 46.77 | 45.05 | 46.72 | 978,685 | +1.68(+3.74%) |
Jun 14, 2002 | 43.44 | 45.47 | 43.02 | 45.04 | 1,277,015 | -1.03(-2.23%) |
Jun 12, 2002 | 45.77 | 46.18 | 45.53 | 46.07 | 1,491,913 | +0.38(+0.82%) |
Jun 11, 2002 | 47.42 | 47.64 | 45.69 | 45.69 | 1,835,218 | -1.65(-3.49%) |
Jun 10, 2002 | 47.50 | 47.72 | 47.11 | 47.35 | 1,187,063 | +0.00(+0.00%) |
Jun 07, 2002 | 47.31 | 47.53 | 46.91 | 47.35 | 1,157,124 | -0.09(-0.19%) |
Jun 06, 2002 | 47.87 | 48.20 | 47.35 | 47.44 | 932,113 | -0.40(-0.83%) |
Jun 05, 2002 | 47.96 | 48.25 | 47.72 | 47.83 | 976,955 | -1.77(-3.56%) |
May 31, 2002 | 48.90 | 49.90 | 48.77 | 49.60 | 1,203,963 | +0.53(+1.07%) |
May 28, 2002 | 49.04 | 49.31 | 48.53 | 49.07 | 954,201 | -0.04(-0.08%) |
May 27, 2002 | 49.30 | 49.74 | 49.10 | 49.11 | 702,710 | +0.00(+0.00%) |
May 24, 2002 | 49.30 | 49.74 | 49.10 | 49.11 | 702,710 | -0.25(-0.50%) |
May 23, 2002 | 49.22 | 49.98 | 48.85 | 49.36 | 1,332,236 | +0.52(+1.06%) |
May 22, 2002 | 48.70 | 49.03 | 48.45 | 48.84 | 1,122,261 | -0.19(-0.38%) |
May 21, 2002 | 49.90 | 50.09 | 48.99 | 49.03 | 1,523,316 | -0.86(-1.73%) |
May 20, 2002 | 50.20 | 50.31 | 49.72 | 49.89 | 1,045,217 | -0.46(-0.91%) |
May 17, 2002 | 50.05 | 50.58 | 50.05 | 50.35 | 894,589 | +0.35(+0.69%) |
May 16, 2002 | 49.86 | 50.28 | 49.08 | 50.01 | 1,996,625 | +0.48(+0.97%) |
May 15, 2002 | 50.13 | 50.31 | 49.52 | 49.52 | 1,475,147 | -0.68(-1.36%) |
May 14, 2002 | 50.88 | 50.88 | 49.60 | 50.21 | 1,158,721 | -0.29(-0.57%) |
May 13, 2002 | 49.46 | 50.63 | 49.37 | 50.49 | 703,642 | +1.04(+2.11%) |
May 10, 2002 | 49.86 | 50.13 | 49.23 | 49.45 | 1,049,874 | -0.46(-0.92%) |
May 09, 2002 | 50.16 | 50.53 | 49.75 | 49.91 | 793,992 | -0.58(-1.15%) |
May 08, 2002 | 49.66 | 50.72 | 49.66 | 50.49 | 1,135,967 | +1.08(+2.19%) |
May 07, 2002 | 51.18 | 51.37 | 49.30 | 49.40 | 1,743,271 | -1.59(-3.11%) |
May 06, 2002 | 51.21 | 51.70 | 50.88 | 50.99 | 694,460 | -0.22(-0.43%) |
May 03, 2002 | 51.55 | 51.66 | 50.75 | 51.21 | 719,743 | -0.34(-0.66%) |
May 02, 2002 | 51.74 | 52.08 | 51.02 | 51.55 | 1,041,891 | -0.31(-0.59%) |
May 01, 2002 | 52.08 | 52.16 | 50.99 | 51.85 | 1,320,660 | -0.23(-0.43%) |
Apr 30, 2002 | 50.65 | 52.49 | 50.64 | 52.08 | 1,340,486 | +1.65(+3.28%) |
Apr 29, 2002 | 51.03 | 51.48 | 50.43 | 50.43 | 1,310,015 | -0.82(-1.60%) |
Apr 26, 2002 | 51.01 | 51.37 | 50.80 | 51.25 | 1,033,508 | +0.09(+0.18%) |
Apr 25, 2002 | 51.70 | 51.76 | 50.95 | 51.16 | 1,718,521 | -0.85(-1.63%) |
Apr 24, 2002 | 51.67 | 52.33 | 51.63 | 52.01 | 1,144,350 | +0.26(+0.49%) |
Apr 23, 2002 | 52.58 | 52.58 | 51.70 | 51.75 | 1,341,950 | -0.83(-1.59%) |
Apr 22, 2002 | 52.48 | 52.79 | 52.38 | 52.58 | 1,576,542 | +0.22(+0.42%) |
Apr 19, 2002 | 52.46 | 52.59 | 52.18 | 52.37 | 738,505 | +0.29(+0.56%) |
Apr 18, 2002 | 52.46 | 52.59 | 51.31 | 52.07 | 1,011,419 | -0.41(-0.77%) |
Apr 17, 2002 | 52.16 | 52.58 | 51.74 | 52.48 | 1,097,245 | +0.89(+1.72%) |
Apr 16, 2002 | 51.10 | 51.70 | 50.95 | 51.59 | 1,171,628 | +0.84(+1.66%) |
Apr 15, 2002 | 52.04 | 52.04 | 50.19 | 50.75 | 1,516,397 | -0.82(-1.59%) |
Apr 12, 2002 | 51.58 | 52.00 | 51.14 | 51.57 | 864,516 | +0.13(+0.25%) |
Apr 11, 2002 | 52.09 | 52.38 | 51.31 | 51.44 | 2,199,947 | -0.65(-1.24%) |
Apr 10, 2002 | 52.45 | 52.59 | 51.70 | 52.09 | 2,159,894 | -0.33(-0.63%) |
Apr 09, 2002 | 51.97 | 52.57 | 51.97 | 52.42 | 1,159,519 | +0.46(+0.88%) |
Apr 08, 2002 | 51.40 | 52.16 | 51.18 | 51.96 | 790,799 | +0.02(+0.03%) |
Apr 05, 2002 | 51.67 | 52.21 | 51.56 | 51.94 | 963,915 | +0.47(+0.91%) |
Apr 04, 2002 | 51.14 | 51.63 | 51.14 | 51.48 | 1,485,659 | +0.28(+0.54%) |
Apr 03, 2002 | 51.52 | 51.53 | 50.92 | 51.20 | 1,896,428 | -0.17(-0.34%) |
Apr 02, 2002 | 50.95 | 51.76 | 50.93 | 51.37 | 897,516 | +0.23(+0.46%) |