Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 46.86 | 47.22 | 46.20 | 46.28 | 128,819 | -1.11(-2.34%) |
May 28, 2002 | 47.58 | 47.58 | 46.69 | 47.39 | 122,216 | -0.11(-0.23%) |
May 27, 2002 | 48.03 | 48.05 | 47.36 | 47.50 | 21,712 | +0.00(+0.00%) |
May 24, 2002 | 48.03 | 48.05 | 47.36 | 47.50 | 21,712 | -0.93(-1.92%) |
May 23, 2002 | 47.49 | 48.43 | 47.00 | 48.43 | 80,134 | +0.94(+1.98%) |
May 22, 2002 | 47.62 | 48.03 | 46.95 | 47.49 | 48,573 | -0.21(-0.43%) |
May 21, 2002 | 48.70 | 48.97 | 47.41 | 47.69 | 277,113 | -1.05(-2.14%) |
May 20, 2002 | 49.28 | 49.29 | 48.52 | 48.74 | 91,662 | -0.63(-1.27%) |
May 17, 2002 | 49.37 | 49.58 | 48.78 | 49.37 | 268,719 | +0.19(+0.38%) |
May 16, 2002 | 49.68 | 49.71 | 48.92 | 49.18 | 144,824 | -0.55(-1.10%) |
May 15, 2002 | 49.23 | 50.04 | 48.91 | 49.72 | 385,116 | +0.13(+0.27%) |
May 14, 2002 | 48.70 | 49.72 | 48.62 | 49.59 | 472,077 | +1.60(+3.33%) |
May 13, 2002 | 47.31 | 48.04 | 47.04 | 47.99 | 193,621 | +0.68(+1.44%) |
May 10, 2002 | 48.25 | 48.27 | 47.04 | 47.31 | 225,630 | -0.93(-1.93%) |
May 09, 2002 | 49.05 | 49.20 | 48.19 | 48.24 | 121,656 | -0.90(-1.84%) |
May 08, 2002 | 48.65 | 49.28 | 48.35 | 49.14 | 332,625 | +1.65(+3.48%) |
May 07, 2002 | 48.34 | 48.34 | 47.47 | 47.49 | 127,476 | -0.37(-0.77%) |
May 06, 2002 | 48.92 | 49.30 | 47.86 | 47.86 | 590,713 | -1.47(-2.99%) |
May 03, 2002 | 49.23 | 49.54 | 48.85 | 49.33 | 627,982 | -0.21(-0.43%) |
May 02, 2002 | 49.59 | 49.89 | 49.10 | 49.54 | 222,048 | +0.13(+0.25%) |
May 01, 2002 | 49.54 | 49.74 | 48.45 | 49.42 | 148,517 | +0.01(+0.02%) |
Apr 30, 2002 | 48.43 | 49.43 | 48.25 | 49.41 | 96,586 | +1.07(+2.22%) |
Apr 29, 2002 | 48.78 | 48.96 | 48.09 | 48.34 | 466,817 | -0.41(-0.84%) |
Apr 26, 2002 | 49.72 | 49.94 | 48.61 | 48.75 | 127,700 | -0.92(-1.85%) |
Apr 25, 2002 | 49.14 | 49.80 | 49.03 | 49.67 | 348,070 | -0.13(-0.25%) |
Apr 24, 2002 | 50.21 | 50.61 | 49.45 | 49.79 | 154,225 | -0.34(-0.68%) |
Apr 23, 2002 | 49.99 | 50.48 | 49.94 | 50.13 | 159,821 | +0.23(+0.47%) |
Apr 22, 2002 | 50.75 | 50.75 | 49.90 | 49.90 | 465,922 | -1.12(-2.19%) |
Apr 19, 2002 | 51.42 | 51.49 | 50.89 | 51.02 | 105,540 | +0.00(+0.00%) |
Apr 18, 2002 | 51.20 | 51.35 | 50.49 | 51.02 | 213,878 | -0.18(-0.35%) |
Apr 17, 2002 | 51.73 | 51.77 | 51.06 | 51.20 | 1,152,103 | -0.31(-0.61%) |
Apr 16, 2002 | 50.66 | 51.55 | 50.28 | 51.51 | 368,216 | +1.34(+2.67%) |
Apr 15, 2002 | 50.48 | 50.77 | 49.87 | 50.17 | 166,872 | -0.18(-0.35%) |
Apr 12, 2002 | 49.63 | 50.35 | 49.23 | 50.35 | 705,654 | +0.96(+1.95%) |
Apr 11, 2002 | 50.13 | 50.19 | 49.13 | 49.38 | 113,150 | -0.86(-1.71%) |
Apr 10, 2002 | 49.63 | 50.30 | 49.54 | 50.24 | 236,486 | +0.82(+1.66%) |
Apr 09, 2002 | 49.63 | 50.07 | 49.20 | 49.42 | 287,969 | -0.29(-0.59%) |
Apr 08, 2002 | 48.56 | 49.72 | 48.49 | 49.71 | 355,793 | +0.57(+1.16%) |
Apr 05, 2002 | 49.81 | 49.83 | 49.05 | 49.14 | 209,290 | -0.45(-0.90%) |
Apr 04, 2002 | 48.92 | 49.66 | 48.87 | 49.59 | 279,799 | +0.09(+0.18%) |
Apr 03, 2002 | 50.17 | 50.17 | 49.13 | 49.50 | 144,824 | -0.54(-1.07%) |
Apr 02, 2002 | 50.17 | 50.48 | 50.04 | 50.04 | 124,790 | -0.45(-0.89%) |
Apr 01, 2002 | 50.44 | 50.66 | 49.68 | 50.48 | 229,883 | -0.01(-0.02%) |
Mar 29, 2002 | 50.71 | 51.06 | 50.48 | 50.49 | 441,971 | +0.00(+0.00%) |
Mar 28, 2002 | 50.71 | 51.06 | 50.48 | 50.49 | 441,971 | +0.14(+0.28%) |
Mar 27, 2002 | 50.26 | 50.62 | 50.04 | 50.35 | 231,114 | +0.45(+0.90%) |
Mar 26, 2002 | 49.59 | 50.24 | 49.50 | 49.90 | 191,942 | +0.44(+0.89%) |
Mar 25, 2002 | 50.62 | 50.64 | 49.46 | 49.46 | 178,512 | -0.93(-1.84%) |
Mar 22, 2002 | 50.80 | 51.10 | 50.39 | 50.39 | 157,247 | -0.45(-0.88%) |
Mar 21, 2002 | 49.99 | 50.84 | 49.72 | 50.84 | 291,103 | +0.80(+1.61%) |
Mar 20, 2002 | 50.13 | 50.34 | 49.80 | 50.04 | 229,435 | -0.76(-1.50%) |
Mar 19, 2002 | 50.71 | 50.93 | 50.33 | 50.80 | 165,865 | +0.49(+0.98%) |
Mar 18, 2002 | 49.95 | 50.70 | 49.90 | 50.30 | 312,592 | +0.67(+1.35%) |
Mar 15, 2002 | 49.68 | 50.08 | 49.38 | 49.63 | 388,809 | -0.18(-0.36%) |
Mar 14, 2002 | 49.80 | 50.01 | 49.59 | 49.81 | 223,839 | +0.22(+0.45%) |
Mar 13, 2002 | 49.82 | 50.15 | 49.37 | 49.59 | 114,382 | -0.65(-1.30%) |
Mar 12, 2002 | 49.50 | 50.46 | 49.42 | 50.24 | 313,151 | -0.33(-0.65%) |
Mar 11, 2002 | 50.26 | 50.84 | 49.95 | 50.57 | 81,477 | +0.40(+0.80%) |
Mar 08, 2002 | 50.30 | 50.64 | 49.95 | 50.17 | 437,606 | +0.38(+0.75%) |
Mar 07, 2002 | 50.04 | 50.26 | 49.43 | 49.79 | 199,553 | +0.25(+0.51%) |
Mar 06, 2002 | 48.78 | 49.59 | 48.45 | 49.54 | 200,112 | +0.67(+1.37%) |
Mar 05, 2002 | 48.96 | 49.50 | 48.70 | 48.87 | 241,970 | -0.36(-0.73%) |
Mar 04, 2002 | 47.94 | 49.23 | 47.82 | 49.23 | 397,651 | +1.61(+3.38%) |
Mar 01, 2002 | 46.51 | 47.62 | 46.51 | 47.62 | 146,391 | +1.16(+2.50%) |
Feb 28, 2002 | 47.22 | 47.27 | 46.10 | 46.46 | 281,926 | -0.71(-1.52%) |
Feb 27, 2002 | 47.18 | 47.51 | 46.88 | 47.18 | 103,302 | +0.00(+0.00%) |
Feb 26, 2002 | 46.95 | 47.22 | 46.33 | 47.18 | 172,020 | +0.45(+0.96%) |
Feb 25, 2002 | 46.24 | 46.73 | 46.10 | 46.73 | 231,674 | +0.45(+0.97%) |
Feb 22, 2002 | 45.39 | 46.51 | 45.32 | 46.28 | 112,143 | +0.71(+1.57%) |
Feb 21, 2002 | 46.60 | 46.95 | 45.57 | 45.57 | 135,199 | -1.34(-2.86%) |
Feb 20, 2002 | 46.06 | 46.91 | 45.59 | 46.91 | 141,019 | +1.03(+2.24%) |
Feb 19, 2002 | 46.73 | 47.00 | 45.84 | 45.88 | 308,451 | -1.34(-2.84%) |
Feb 18, 2002 | 47.68 | 47.76 | 47.18 | 47.22 | 996,086 | +0.00(+0.00%) |
Feb 15, 2002 | 47.68 | 47.76 | 47.18 | 47.22 | 61,444 | -0.67(-1.40%) |
Feb 14, 2002 | 48.74 | 48.80 | 47.67 | 47.89 | 158,142 | -0.80(-1.65%) |
Feb 13, 2002 | 48.11 | 48.77 | 48.11 | 48.70 | 139,228 | +0.80(+1.68%) |
Feb 12, 2002 | 47.49 | 48.37 | 47.27 | 47.89 | 382,206 | +0.17(+0.36%) |
Feb 11, 2002 | 47.61 | 48.16 | 47.22 | 47.72 | 40,962 | +0.32(+0.68%) |
Feb 08, 2002 | 46.69 | 47.40 | 46.07 | 47.40 | 153,218 | +1.12(+2.41%) |
Feb 07, 2002 | 46.86 | 47.09 | 46.28 | 46.28 | 67,711 | -0.54(-1.15%) |
Feb 06, 2002 | 48.03 | 48.05 | 46.73 | 46.82 | 67,151 | -1.03(-2.15%) |
Feb 05, 2002 | 47.53 | 48.16 | 47.18 | 47.85 | 459,654 | +0.00(+0.00%) |
Feb 04, 2002 | 49.54 | 49.54 | 47.81 | 47.85 | 77,784 | -1.80(-3.64%) |
Feb 01, 2002 | 49.45 | 50.08 | 49.21 | 49.65 | 283,269 | -0.11(-0.22%) |
Jan 31, 2002 | 49.72 | 49.84 | 49.16 | 49.76 | 153,554 | +0.39(+0.80%) |
Jan 30, 2002 | 48.96 | 49.49 | 47.85 | 49.37 | 8,987,164 | +0.45(+0.91%) |
Jan 29, 2002 | 49.69 | 50.06 | 48.43 | 48.92 | 184,220 | -0.77(-1.55%) |
Jan 28, 2002 | 50.04 | 50.26 | 49.34 | 49.69 | 83,044 | -0.17(-0.34%) |
Jan 25, 2002 | 49.50 | 50.02 | 49.44 | 49.86 | 109,569 | +0.00(+0.00%) |
Jan 24, 2002 | 49.81 | 50.20 | 49.63 | 49.86 | 525,799 | +0.58(+1.18%) |
Jan 23, 2002 | 48.56 | 49.54 | 48.27 | 49.28 | 239,620 | +0.80(+1.66%) |
Jan 22, 2002 | 49.54 | 49.81 | 48.47 | 48.47 | 296,699 | -0.80(-1.63%) |
Jan 21, 2002 | 49.68 | 50.30 | 49.20 | 49.28 | 108,786 | +0.00(+0.00%) |
Jan 18, 2002 | 49.68 | 50.30 | 49.20 | 49.28 | 108,786 | -1.30(-2.56%) |
Jan 17, 2002 | 50.17 | 50.57 | 49.38 | 50.57 | 629,661 | +0.98(+1.98%) |
Jan 16, 2002 | 50.21 | 50.42 | 49.45 | 49.59 | 249,133 | -1.46(-2.85%) |
Jan 15, 2002 | 50.88 | 51.20 | 50.29 | 51.05 | 241,746 | +0.17(+0.33%) |
Jan 14, 2002 | 51.33 | 51.68 | 50.53 | 50.88 | 113,039 | -0.95(-1.83%) |
Jan 11, 2002 | 52.54 | 52.67 | 51.82 | 51.82 | 116,508 | -0.27(-0.51%) |
Jan 10, 2002 | 52.35 | 52.54 | 51.94 | 52.09 | 132,736 | +0.80(+1.57%) |