Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 44.92 | 45.32 | 44.66 | 44.79 | 128,242 | +0.44(+1.00%) |
May 28, 2002 | 45.72 | 45.96 | 44.17 | 44.34 | 172,240 | -1.37(-3.00%) |
May 27, 2002 | 45.81 | 45.96 | 45.51 | 45.72 | 208,378 | +0.00(+0.00%) |
May 24, 2002 | 45.81 | 45.96 | 45.56 | 45.72 | 206,383 | -0.14(-0.32%) |
May 23, 2002 | 44.83 | 45.89 | 44.79 | 45.86 | 307,405 | +1.21(+2.71%) |
May 22, 2002 | 44.45 | 44.81 | 44.27 | 44.65 | 202,042 | +0.20(+0.46%) |
May 21, 2002 | 46.16 | 46.77 | 44.40 | 44.45 | 332,279 | -1.64(-3.57%) |
May 20, 2002 | 46.55 | 46.55 | 45.22 | 46.09 | 339,553 | -0.46(-0.99%) |
May 17, 2002 | 47.00 | 47.25 | 46.40 | 46.55 | 264,697 | -0.44(-0.94%) |
May 16, 2002 | 48.11 | 48.11 | 46.93 | 47.00 | 172,827 | -1.12(-2.32%) |
May 15, 2002 | 47.31 | 48.40 | 46.66 | 48.11 | 438,580 | +0.64(+1.35%) |
May 14, 2002 | 47.39 | 47.58 | 46.45 | 47.47 | 502,877 | +0.84(+1.81%) |
May 13, 2002 | 46.11 | 46.75 | 45.77 | 46.63 | 195,706 | +0.55(+1.18%) |
May 10, 2002 | 47.46 | 47.46 | 45.95 | 46.08 | 244,398 | -1.17(-2.47%) |
May 09, 2002 | 48.47 | 48.47 | 47.21 | 47.25 | 232,783 | -1.22(-2.51%) |
May 08, 2002 | 46.41 | 48.58 | 46.11 | 48.47 | 329,228 | +2.56(+5.57%) |
May 07, 2002 | 44.87 | 46.30 | 44.85 | 45.91 | 717,122 | +1.30(+2.90%) |
May 06, 2002 | 45.28 | 46.11 | 44.58 | 44.62 | 8,201,387 | -0.49(-1.08%) |
May 03, 2002 | 46.24 | 46.54 | 44.83 | 45.10 | 552,391 | -0.85(-1.85%) |
May 02, 2002 | 46.54 | 47.56 | 45.80 | 45.96 | 462,985 | -0.62(-1.34%) |
May 01, 2002 | 44.49 | 47.09 | 44.40 | 46.58 | 409,600 | +2.05(+4.59%) |
Apr 30, 2002 | 43.85 | 44.53 | 43.00 | 44.53 | 482,462 | +0.71(+1.61%) |
Apr 29, 2002 | 45.43 | 46.38 | 43.64 | 43.83 | 343,660 | -2.05(-4.46%) |
Apr 26, 2002 | 47.09 | 47.46 | 45.83 | 45.87 | 424,383 | -1.01(-2.15%) |
Apr 25, 2002 | 48.71 | 48.71 | 46.68 | 46.88 | 494,195 | -1.83(-3.76%) |
Apr 24, 2002 | 48.82 | 49.46 | 48.63 | 48.71 | 240,175 | +0.10(+0.21%) |
Apr 23, 2002 | 48.37 | 49.03 | 48.37 | 48.61 | 87,645 | +0.03(+0.05%) |
Apr 22, 2002 | 49.77 | 49.77 | 48.39 | 48.58 | 191,013 | -1.41(-2.81%) |
Apr 19, 2002 | 49.05 | 50.06 | 49.05 | 49.99 | 109,117 | +1.15(+2.36%) |
Apr 18, 2002 | 49.27 | 49.63 | 48.75 | 48.84 | 152,529 | -0.39(-0.80%) |
Apr 17, 2002 | 49.33 | 49.57 | 48.58 | 49.23 | 274,200 | +0.11(+0.23%) |
Apr 16, 2002 | 48.37 | 49.31 | 48.37 | 49.12 | 163,558 | +1.08(+2.25%) |
Apr 15, 2002 | 48.37 | 48.67 | 48.03 | 48.04 | 539,719 | +0.29(+0.61%) |
Apr 12, 2002 | 46.88 | 47.75 | 46.88 | 47.75 | 899,923 | +0.87(+1.85%) |
Apr 11, 2002 | 47.88 | 47.88 | 46.54 | 46.88 | 739,180 | -1.01(-2.10%) |
Apr 10, 2002 | 48.03 | 48.28 | 47.19 | 47.88 | 190,309 | +0.33(+0.70%) |
Apr 09, 2002 | 48.03 | 48.48 | 47.40 | 47.55 | 222,458 | -0.49(-1.01%) |
Apr 08, 2002 | 46.92 | 48.04 | 46.78 | 48.04 | 482,814 | +0.95(+2.01%) |
Apr 05, 2002 | 45.60 | 47.17 | 45.56 | 47.09 | 356,566 | +1.50(+3.29%) |
Apr 04, 2002 | 45.74 | 46.22 | 45.50 | 45.59 | 191,483 | +0.06(+0.13%) |
Apr 03, 2002 | 44.86 | 45.96 | 44.26 | 45.53 | 322,775 | +0.46(+1.02%) |
Apr 02, 2002 | 46.75 | 46.75 | 45.00 | 45.07 | 229,498 | -1.83(-3.91%) |
Apr 01, 2002 | 46.62 | 46.97 | 45.77 | 46.90 | 145,137 | +0.14(+0.29%) |
Mar 29, 2002 | 45.98 | 46.77 | 45.83 | 46.77 | 175,408 | +0.00(+0.00%) |
Mar 28, 2002 | 45.98 | 46.77 | 45.83 | 46.77 | 175,408 | +0.75(+1.63%) |
Mar 27, 2002 | 45.85 | 46.19 | 45.26 | 46.02 | 244,398 | +0.11(+0.24%) |
Mar 26, 2002 | 46.62 | 46.74 | 45.74 | 45.90 | 289,688 | -0.72(-1.55%) |
Mar 25, 2002 | 47.00 | 47.13 | 46.40 | 46.63 | 384,491 | -0.31(-0.65%) |
Mar 22, 2002 | 46.66 | 47.25 | 46.11 | 46.94 | 220,698 | -0.27(-0.58%) |
Mar 21, 2002 | 47.55 | 47.77 | 46.73 | 47.21 | 160,507 | -0.32(-0.68%) |
Mar 20, 2002 | 47.73 | 48.72 | 47.01 | 47.53 | 415,114 | -0.45(-0.94%) |
Mar 19, 2002 | 49.99 | 50.67 | 46.97 | 47.98 | 711,021 | -2.00(-4.01%) |
Mar 18, 2002 | 47.94 | 50.07 | 47.73 | 49.99 | 414,058 | +1.84(+3.82%) |
Mar 15, 2002 | 46.45 | 48.20 | 46.40 | 48.15 | 703,981 | +2.18(+4.75%) |
Mar 14, 2002 | 45.65 | 46.10 | 44.92 | 45.96 | 298,840 | +0.32(+0.69%) |
Mar 13, 2002 | 47.30 | 47.30 | 45.56 | 45.65 | 405,141 | -1.65(-3.50%) |
Mar 12, 2002 | 47.18 | 47.65 | 46.47 | 47.30 | 7,415,274 | -0.09(-0.20%) |
Mar 11, 2002 | 46.30 | 47.62 | 46.15 | 47.40 | 227,268 | +0.89(+1.91%) |
Mar 08, 2002 | 46.86 | 47.13 | 46.32 | 46.51 | 314,797 | -0.03(-0.06%) |
Mar 07, 2002 | 46.04 | 46.84 | 45.47 | 46.54 | 606,597 | +0.49(+1.05%) |
Mar 06, 2002 | 46.24 | 46.96 | 45.47 | 46.05 | 595,920 | +0.03(+0.06%) |
Mar 05, 2002 | 44.11 | 46.02 | 44.00 | 46.02 | 880,563 | +1.92(+4.35%) |
Mar 04, 2002 | 44.06 | 44.40 | 43.77 | 44.11 | 892,648 | +0.21(+0.49%) |