Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 45.61 | 46.05 | 45.29 | 45.48 | 607,213 | -0.79(-1.71%) |
May 28, 2002 | 46.87 | 46.91 | 46.23 | 46.27 | 562,171 | -0.48(-1.03%) |
May 27, 2002 | 47.08 | 47.46 | 46.71 | 46.75 | 913,059 | +0.00(+0.00%) |
May 24, 2002 | 47.08 | 47.46 | 46.71 | 46.75 | 913,059 | -0.52(-1.10%) |
May 23, 2002 | 47.04 | 47.39 | 46.99 | 47.27 | 789,800 | +0.45(+0.95%) |
May 22, 2002 | 46.58 | 47.08 | 46.25 | 46.83 | 732,288 | +0.31(+0.67%) |
May 21, 2002 | 46.32 | 47.08 | 46.25 | 46.51 | 397,745 | +0.34(+0.73%) |
May 20, 2002 | 46.50 | 46.54 | 46.07 | 46.18 | 284,536 | -0.51(-1.10%) |
May 17, 2002 | 46.70 | 47.23 | 46.21 | 46.69 | 398,109 | +0.15(+0.32%) |
May 16, 2002 | 46.78 | 47.03 | 46.26 | 46.54 | 257,172 | -0.20(-0.42%) |
May 15, 2002 | 46.35 | 47.16 | 46.30 | 46.74 | 1,475,957 | +0.29(+0.62%) |
May 14, 2002 | 45.87 | 46.64 | 45.85 | 46.45 | 563,987 | +0.69(+1.50%) |
May 13, 2002 | 45.18 | 46.00 | 45.18 | 45.76 | 482,259 | +0.55(+1.21%) |
May 10, 2002 | 45.55 | 45.91 | 45.09 | 45.22 | 629,491 | -0.28(-0.62%) |
May 09, 2002 | 45.96 | 46.15 | 45.42 | 45.50 | 717,032 | -0.64(-1.38%) |
May 08, 2002 | 46.31 | 46.42 | 45.65 | 46.13 | 723,570 | -0.13(-0.29%) |
May 07, 2002 | 46.26 | 46.62 | 45.85 | 46.27 | 449,931 | +0.30(+0.65%) |
May 06, 2002 | 46.04 | 46.77 | 45.84 | 45.97 | 645,716 | -0.07(-0.16%) |
May 03, 2002 | 45.93 | 46.28 | 45.76 | 46.04 | 1,124,948 | +0.04(+0.09%) |
May 02, 2002 | 44.68 | 46.18 | 44.67 | 46.00 | 1,153,160 | +1.17(+2.62%) |
May 01, 2002 | 44.99 | 44.99 | 44.34 | 44.83 | 928,073 | +0.17(+0.37%) |
Apr 30, 2002 | 44.18 | 44.92 | 43.98 | 44.66 | 770,791 | +0.48(+1.08%) |
Apr 29, 2002 | 44.57 | 44.59 | 43.96 | 44.19 | 593,773 | -0.18(-0.41%) |
Apr 26, 2002 | 44.97 | 45.47 | 44.37 | 44.37 | 621,863 | -0.50(-1.12%) |
Apr 25, 2002 | 44.78 | 45.04 | 44.52 | 44.87 | 1,485,644 | +0.07(+0.17%) |
Apr 24, 2002 | 44.98 | 45.34 | 44.78 | 44.80 | 718,242 | -0.07(-0.15%) |
Apr 23, 2002 | 45.09 | 45.32 | 44.70 | 44.86 | 823,097 | -0.23(-0.51%) |
Apr 22, 2002 | 46.13 | 46.18 | 44.85 | 45.09 | 1,802,993 | -1.22(-2.64%) |
Apr 19, 2002 | 47.49 | 47.55 | 46.31 | 46.32 | 3,481,880 | -2.74(-5.59%) |
Apr 18, 2002 | 48.69 | 49.11 | 48.07 | 49.06 | 524,152 | +0.26(+0.52%) |
Apr 17, 2002 | 48.64 | 48.98 | 48.53 | 48.80 | 620,895 | +0.07(+0.14%) |
Apr 16, 2002 | 48.58 | 48.85 | 48.23 | 48.74 | 337,932 | +0.22(+0.46%) |
Apr 15, 2002 | 48.28 | 48.65 | 47.91 | 48.51 | 455,985 | +0.19(+0.39%) |
Apr 12, 2002 | 47.65 | 48.44 | 47.49 | 48.32 | 433,101 | +0.70(+1.47%) |
Apr 11, 2002 | 48.12 | 48.17 | 47.33 | 47.62 | 495,941 | -0.55(-1.15%) |
Apr 10, 2002 | 48.27 | 48.67 | 47.83 | 48.17 | 769,943 | -0.02(-0.03%) |
Apr 09, 2002 | 47.62 | 48.48 | 47.35 | 48.19 | 467,971 | +0.45(+0.93%) |
Apr 08, 2002 | 47.37 | 47.86 | 46.97 | 47.75 | 636,877 | +0.40(+0.84%) |
Apr 05, 2002 | 47.19 | 47.94 | 47.17 | 47.35 | 590,383 | +0.15(+0.32%) |
Apr 04, 2002 | 47.91 | 48.17 | 43.94 | 47.20 | 1,083,418 | -0.64(-1.35%) |
Apr 03, 2002 | 48.65 | 48.69 | 47.72 | 47.84 | 683,977 | -0.83(-1.71%) |
Apr 02, 2002 | 48.77 | 49.27 | 48.54 | 48.68 | 1,293,975 | -0.14(-0.29%) |
Apr 01, 2002 | 48.84 | 48.86 | 48.09 | 48.82 | 1,192,753 | -0.13(-0.27%) |
Mar 29, 2002 | 48.73 | 49.11 | 48.33 | 48.95 | 2,147,222 | +0.00(+0.00%) |
Mar 28, 2002 | 48.73 | 49.11 | 48.33 | 48.95 | 2,146,737 | +0.06(+0.12%) |
Mar 27, 2002 | 47.37 | 48.98 | 47.37 | 48.89 | 2,232,583 | +1.45(+3.06%) |
Mar 26, 2002 | 46.13 | 47.47 | 45.93 | 47.44 | 1,334,900 | +1.47(+3.20%) |
Mar 25, 2002 | 45.50 | 46.25 | 45.50 | 45.97 | 2,012,581 | +0.50(+1.11%) |
Mar 22, 2002 | 45.42 | 45.90 | 45.20 | 45.47 | 386,969 | +0.03(+0.07%) |
Mar 21, 2002 | 45.93 | 45.94 | 44.96 | 45.43 | 336,479 | -0.47(-1.03%) |
Mar 20, 2002 | 46.21 | 46.43 | 45.56 | 45.90 | 968,150 | -0.40(-0.86%) |
Mar 19, 2002 | 46.01 | 46.37 | 45.97 | 46.30 | 441,334 | +0.23(+0.50%) |
Mar 18, 2002 | 45.36 | 46.21 | 45.24 | 46.07 | 802,756 | +0.69(+1.51%) |
Mar 15, 2002 | 46.26 | 46.26 | 45.05 | 45.38 | 687,125 | +0.80(+1.80%) |
Mar 14, 2002 | 44.57 | 44.82 | 44.33 | 44.58 | 398,472 | +0.05(+0.11%) |
Mar 13, 2002 | 44.69 | 44.86 | 44.32 | 44.53 | 891,144 | -0.12(-0.28%) |
Mar 12, 2002 | 44.37 | 45.07 | 44.14 | 44.66 | 632,034 | +0.18(+0.41%) |
Mar 11, 2002 | 44.39 | 44.71 | 44.24 | 44.47 | 1,159,456 | +0.12(+0.28%) |
Mar 08, 2002 | 44.22 | 44.68 | 44.12 | 44.35 | 430,316 | +0.10(+0.22%) |
Mar 07, 2002 | 44.27 | 44.89 | 44.13 | 44.25 | 628,402 | -0.08(-0.19%) |
Mar 06, 2002 | 43.94 | 44.81 | 43.81 | 44.33 | 631,913 | +0.51(+1.17%) |
Mar 05, 2002 | 44.16 | 44.76 | 43.81 | 43.82 | 1,446,172 | -0.55(-1.25%) |
Mar 04, 2002 | 43.79 | 44.51 | 43.72 | 44.38 | 935,580 | +0.67(+1.53%) |