Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 42.30 | 42.63 | 41.49 | 41.77 | 44,080 | -0.57(-1.35%) |
Jun 27, 2002 | 41.69 | 42.34 | 41.11 | 42.34 | 42,493 | +1.02(+2.48%) |
Jun 26, 2002 | 39.84 | 41.44 | 39.84 | 41.32 | 48,842 | +0.74(+1.82%) |
Jun 25, 2002 | 41.52 | 41.88 | 40.58 | 40.58 | 41,882 | -0.82(-1.98%) |
Jun 21, 2002 | 42.05 | 42.46 | 41.12 | 41.40 | 34,678 | -1.35(-3.16%) |
Jun 20, 2002 | 43.08 | 43.28 | 42.59 | 42.75 | 27,596 | -0.78(-1.79%) |
Jun 19, 2002 | 43.53 | 43.91 | 43.23 | 43.53 | 29,427 | -0.25(-0.56%) |
Jun 18, 2002 | 43.32 | 43.98 | 43.32 | 43.77 | 39,806 | +0.33(+0.75%) |
Jun 17, 2002 | 42.75 | 43.65 | 42.75 | 43.45 | 37,242 | +0.82(+1.92%) |
Jun 14, 2002 | 42.34 | 42.83 | 41.49 | 42.63 | 36,509 | +0.45(+1.07%) |
Jun 12, 2002 | 42.22 | 42.59 | 41.69 | 42.18 | 41,760 | -0.13(-0.31%) |
Jun 11, 2002 | 44.04 | 44.05 | 42.31 | 42.31 | 111,849 | -1.85(-4.19%) |
Jun 10, 2002 | 43.54 | 44.47 | 43.41 | 44.16 | 272,175 | +0.75(+1.72%) |
Jun 07, 2002 | 42.83 | 43.72 | 42.67 | 43.41 | 29,427 | +0.20(+0.47%) |
Jun 06, 2002 | 44.43 | 44.43 | 43.21 | 43.21 | 52,872 | -1.30(-2.93%) |
Jun 05, 2002 | 44.14 | 44.51 | 43.86 | 44.51 | 25,031 | -1.06(-2.34%) |
May 31, 2002 | 46.03 | 46.32 | 45.50 | 45.58 | 18,315 | +0.00(+0.00%) |
May 28, 2002 | 45.98 | 45.98 | 45.46 | 45.58 | 40,295 | -0.29(-0.62%) |
May 27, 2002 | 46.43 | 46.43 | 45.04 | 45.86 | 16,240 | +0.00(+0.00%) |
May 24, 2002 | 46.43 | 46.43 | 45.04 | 45.86 | 16,240 | -0.61(-1.30%) |
May 23, 2002 | 45.74 | 46.48 | 45.34 | 46.47 | 40,783 | +0.66(+1.43%) |
May 22, 2002 | 45.66 | 46.04 | 45.40 | 45.81 | 51,651 | +0.25(+0.56%) |
May 21, 2002 | 46.10 | 46.19 | 45.42 | 45.56 | 81,811 | -0.38(-0.82%) |
May 20, 2002 | 46.11 | 46.30 | 45.75 | 45.94 | 158,738 | -0.34(-0.73%) |
May 17, 2002 | 45.49 | 46.36 | 45.49 | 46.27 | 83,154 | +0.88(+1.95%) |
May 16, 2002 | 45.49 | 45.49 | 44.84 | 45.39 | 72,897 | -0.25(-0.54%) |
May 15, 2002 | 46.07 | 46.28 | 45.53 | 45.63 | 71,554 | -0.84(-1.82%) |
May 14, 2002 | 46.07 | 46.49 | 45.80 | 46.48 | 57,145 | +0.71(+1.56%) |
May 13, 2002 | 45.25 | 45.77 | 45.25 | 45.76 | 40,783 | +0.44(+0.98%) |
May 10, 2002 | 45.70 | 45.86 | 45.09 | 45.32 | 43,958 | -0.42(-0.91%) |
May 09, 2002 | 46.07 | 46.32 | 45.74 | 45.74 | 59,587 | -0.65(-1.39%) |
May 08, 2002 | 45.53 | 46.39 | 45.17 | 46.39 | 43,591 | +1.51(+3.36%) |
May 07, 2002 | 46.10 | 46.10 | 44.84 | 44.88 | 67,158 | -0.97(-2.13%) |
May 06, 2002 | 46.60 | 46.63 | 45.70 | 45.85 | 42,370 | -0.58(-1.25%) |
May 03, 2002 | 46.97 | 46.97 | 46.20 | 46.43 | 86,695 | -0.49(-1.05%) |
May 02, 2002 | 47.29 | 47.37 | 46.89 | 46.93 | 24,054 | -0.42(-0.88%) |
May 01, 2002 | 46.84 | 47.37 | 46.79 | 47.34 | 33,335 | +0.78(+1.67%) |
Apr 30, 2002 | 46.19 | 46.85 | 45.82 | 46.57 | 33,579 | +0.34(+0.73%) |
Apr 29, 2002 | 47.09 | 47.51 | 46.19 | 46.23 | 46,644 | -0.86(-1.83%) |
Apr 26, 2002 | 47.66 | 47.66 | 46.89 | 47.09 | 31,991 | -0.48(-1.02%) |
Apr 25, 2002 | 47.87 | 48.06 | 47.38 | 47.57 | 36,754 | +0.24(+0.50%) |
Apr 24, 2002 | 47.83 | 48.03 | 47.34 | 47.34 | 63,495 | -0.24(-0.50%) |
Apr 23, 2002 | 47.99 | 48.23 | 47.43 | 47.57 | 293,055 | -0.66(-1.36%) |
Apr 22, 2002 | 48.81 | 48.81 | 47.96 | 48.23 | 44,202 | -0.70(-1.42%) |
Apr 19, 2002 | 49.10 | 49.13 | 48.74 | 48.92 | 28,328 | +0.07(+0.13%) |
Apr 18, 2002 | 48.32 | 49.01 | 48.32 | 48.86 | 73,508 | +0.67(+1.39%) |
Apr 17, 2002 | 48.48 | 48.60 | 48.06 | 48.19 | 30,648 | -0.65(-1.32%) |
Apr 16, 2002 | 48.32 | 48.89 | 48.32 | 48.83 | 28,206 | +0.64(+1.33%) |
Apr 15, 2002 | 48.11 | 48.39 | 47.87 | 48.20 | 17,339 | +0.01(+0.02%) |
Apr 12, 2002 | 48.11 | 48.23 | 47.79 | 48.19 | 26,374 | +0.16(+0.32%) |
Apr 11, 2002 | 48.69 | 48.80 | 47.92 | 48.03 | 488,425 | -0.61(-1.26%) |
Apr 10, 2002 | 48.03 | 48.65 | 47.87 | 48.65 | 29,916 | +0.96(+2.01%) |
Apr 09, 2002 | 48.15 | 48.15 | 47.69 | 47.69 | 26,374 | -0.21(-0.44%) |
Apr 08, 2002 | 47.70 | 48.07 | 47.62 | 47.90 | 27,596 | +0.16(+0.33%) |
Apr 05, 2002 | 48.44 | 48.44 | 47.75 | 47.75 | 59,099 | -0.45(-0.93%) |
Apr 04, 2002 | 48.28 | 48.56 | 48.04 | 48.20 | 65,326 | -1.02(-2.08%) |
Apr 03, 2002 | 49.71 | 49.71 | 48.93 | 49.22 | 49,453 | -0.41(-0.82%) |
Apr 02, 2002 | 49.67 | 49.79 | 49.47 | 49.63 | 18,682 | -0.29(-0.57%) |