Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 46.46 | 46.98 | 46.18 | 46.42 | 1,407,315 | +1.59(+3.55%) |
May 28, 2002 | 45.17 | 45.51 | 44.74 | 44.82 | 1,399,993 | -0.74(-1.62%) |
May 27, 2002 | 45.90 | 46.32 | 45.56 | 45.56 | 1,033,403 | +0.00(+0.00%) |
May 24, 2002 | 45.90 | 46.32 | 45.56 | 45.56 | 1,033,403 | -0.89(-1.93%) |
May 23, 2002 | 45.86 | 46.62 | 45.77 | 46.46 | 851,386 | +0.51(+1.10%) |
May 22, 2002 | 45.69 | 46.00 | 45.56 | 45.95 | 854,176 | +0.18(+0.39%) |
May 21, 2002 | 46.49 | 46.84 | 45.69 | 45.77 | 1,115,810 | -0.80(-1.72%) |
May 20, 2002 | 46.74 | 47.39 | 46.20 | 46.57 | 1,026,894 | -0.17(-0.37%) |
May 17, 2002 | 47.41 | 47.58 | 46.07 | 46.74 | 1,528,311 | -0.13(-0.28%) |
May 16, 2002 | 46.98 | 47.05 | 46.29 | 46.87 | 692,034 | +0.05(+0.11%) |
May 15, 2002 | 46.46 | 47.23 | 46.46 | 46.82 | 1,046,420 | +0.62(+1.34%) |
May 14, 2002 | 45.69 | 46.80 | 45.62 | 46.20 | 1,071,526 | +0.65(+1.44%) |
May 13, 2002 | 44.82 | 45.93 | 44.68 | 45.55 | 957,621 | +1.17(+2.64%) |
May 10, 2002 | 45.04 | 45.28 | 44.25 | 44.38 | 1,037,355 | -0.62(-1.38%) |
May 09, 2002 | 45.60 | 45.94 | 44.95 | 45.00 | 1,673,366 | -0.40(-0.87%) |
May 08, 2002 | 43.32 | 45.45 | 43.31 | 45.39 | 2,208,956 | +2.45(+5.71%) |
May 07, 2002 | 43.57 | 43.84 | 42.89 | 42.94 | 1,220,069 | -0.63(-1.44%) |
May 06, 2002 | 43.90 | 44.55 | 43.56 | 43.57 | 836,509 | -0.73(-1.65%) |
May 03, 2002 | 44.43 | 44.89 | 44.12 | 44.30 | 1,126,736 | -0.13(-0.29%) |
May 02, 2002 | 44.41 | 45.00 | 44.22 | 44.43 | 1,990,791 | +0.28(+0.64%) |
May 01, 2002 | 44.45 | 44.45 | 43.02 | 44.15 | 3,442,275 | -0.31(-0.70%) |
Apr 30, 2002 | 45.99 | 46.29 | 44.09 | 44.45 | 3,545,371 | -1.84(-3.98%) |
Apr 29, 2002 | 46.76 | 47.30 | 46.30 | 46.30 | 1,046,420 | -0.46(-0.98%) |
Apr 26, 2002 | 46.17 | 46.96 | 46.13 | 46.75 | 1,419,403 | +0.54(+1.17%) |
Apr 25, 2002 | 45.60 | 46.49 | 45.41 | 46.21 | 1,315,377 | +0.62(+1.36%) |
Apr 24, 2002 | 46.39 | 46.60 | 45.56 | 45.59 | 2,191,289 | -0.80(-1.72%) |
Apr 23, 2002 | 46.37 | 46.80 | 46.14 | 46.39 | 1,106,860 | +0.07(+0.15%) |
Apr 22, 2002 | 46.33 | 46.55 | 45.90 | 46.32 | 1,219,139 | -0.22(-0.48%) |
Apr 19, 2002 | 46.46 | 46.73 | 46.03 | 46.55 | 1,083,498 | +0.64(+1.39%) |
Apr 18, 2002 | 46.61 | 46.94 | 45.44 | 45.91 | 1,676,621 | -0.91(-1.95%) |
Apr 17, 2002 | 47.75 | 47.75 | 46.50 | 46.82 | 1,255,984 | -1.10(-2.30%) |
Apr 16, 2002 | 47.32 | 47.92 | 47.08 | 47.92 | 1,657,094 | +1.33(+2.86%) |
Apr 15, 2002 | 47.15 | 47.15 | 45.77 | 46.59 | 1,437,652 | -0.73(-1.55%) |
Apr 12, 2002 | 46.55 | 47.44 | 46.55 | 47.32 | 1,091,053 | +0.90(+1.95%) |
Apr 11, 2002 | 47.07 | 47.16 | 46.24 | 46.42 | 1,332,579 | -0.65(-1.39%) |
Apr 10, 2002 | 46.16 | 47.07 | 46.11 | 47.07 | 1,495,534 | +1.03(+2.24%) |
Apr 09, 2002 | 46.10 | 46.24 | 45.38 | 46.04 | 2,028,450 | +0.34(+0.73%) |
Apr 08, 2002 | 45.77 | 46.19 | 45.19 | 45.70 | 1,966,964 | -1.10(-2.35%) |
Apr 05, 2002 | 47.75 | 47.92 | 46.63 | 46.80 | 1,859,219 | -0.84(-1.77%) |
Apr 04, 2002 | 47.32 | 47.90 | 47.20 | 47.65 | 2,069,595 | +0.33(+0.69%) |
Apr 03, 2002 | 48.22 | 48.39 | 47.15 | 47.32 | 1,922,099 | -0.79(-1.65%) |
Apr 02, 2002 | 48.95 | 49.47 | 48.07 | 48.11 | 1,898,388 | -1.29(-2.61%) |
Apr 01, 2002 | 49.47 | 49.63 | 48.74 | 49.40 | 932,980 | -0.59(-1.17%) |
Mar 29, 2002 | 49.64 | 50.68 | 49.51 | 49.99 | 1,365,473 | +0.00(+0.00%) |
Mar 28, 2002 | 49.64 | 50.68 | 49.51 | 49.99 | 1,365,473 | +0.03(+0.07%) |
Mar 27, 2002 | 49.13 | 50.00 | 48.95 | 49.95 | 1,260,633 | +0.48(+0.97%) |
Mar 26, 2002 | 48.44 | 49.92 | 48.42 | 49.47 | 1,327,349 | +0.83(+1.70%) |
Mar 25, 2002 | 49.73 | 49.73 | 48.52 | 48.64 | 1,431,375 | -0.88(-1.77%) |
Mar 22, 2002 | 48.57 | 49.69 | 48.57 | 49.52 | 1,066,645 | +0.48(+0.98%) |
Mar 21, 2002 | 48.70 | 49.41 | 47.75 | 49.04 | 2,298,453 | +0.17(+0.35%) |
Mar 20, 2002 | 49.46 | 49.56 | 48.27 | 48.87 | 2,747,567 | -0.80(-1.61%) |
Mar 19, 2002 | 49.90 | 50.32 | 49.38 | 49.67 | 1,870,377 | +0.03(+0.05%) |
Mar 18, 2002 | 50.03 | 50.35 | 49.17 | 49.64 | 1,401,155 | +0.22(+0.43%) |
Mar 15, 2002 | 49.86 | 49.90 | 48.93 | 49.43 | 2,609,485 | -0.43(-0.86%) |
Mar 14, 2002 | 49.90 | 50.12 | 49.63 | 49.86 | 2,657,721 | +0.15(+0.29%) |
Mar 13, 2002 | 49.97 | 49.98 | 49.21 | 49.71 | 1,675,807 | -0.27(-0.53%) |
Mar 12, 2002 | 49.76 | 51.02 | 49.73 | 49.98 | 2,266,838 | -0.79(-1.56%) |
Mar 11, 2002 | 51.88 | 51.88 | 50.68 | 50.77 | 1,917,218 | -1.11(-2.14%) |
Mar 08, 2002 | 51.75 | 52.12 | 51.50 | 51.88 | 2,948,877 | +0.60(+1.17%) |
Mar 07, 2002 | 51.75 | 51.97 | 51.20 | 51.28 | 2,016,711 | -0.34(-0.67%) |
Mar 06, 2002 | 52.31 | 52.57 | 51.56 | 51.62 | 2,008,226 | -0.77(-1.46%) |
Mar 05, 2002 | 52.70 | 52.78 | 51.85 | 52.39 | 2,857,637 | -0.28(-0.54%) |
Mar 04, 2002 | 50.46 | 52.67 | 50.46 | 52.67 | 2,589,958 | +2.38(+4.74%) |