Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 44.56 | 46.29 | 44.56 | 45.83 | 1,065,376 | +0.88(+1.95%) |
Jun 27, 2002 | 43.65 | 44.95 | 43.62 | 44.95 | 1,238,546 | +1.50(+3.46%) |
Jun 26, 2002 | 44.12 | 44.13 | 42.54 | 43.45 | 1,889,582 | -0.96(-2.16%) |
Jun 25, 2002 | 44.40 | 45.13 | 44.31 | 44.40 | 1,024,352 | +0.54(+1.23%) |
Jun 21, 2002 | 44.16 | 44.52 | 43.45 | 43.86 | 62,157 | -0.52(-1.18%) |
Jun 20, 2002 | 44.04 | 44.79 | 44.04 | 44.39 | 1,055,058 | -0.13(-0.29%) |
Jun 19, 2002 | 44.81 | 45.33 | 44.44 | 44.52 | 706,480 | -0.47(-1.04%) |
Jun 18, 2002 | 44.52 | 45.04 | 44.12 | 44.98 | 1,121,193 | +0.38(+0.85%) |
Jun 17, 2002 | 42.31 | 44.67 | 42.31 | 44.60 | 1,790,130 | +2.12(+5.00%) |
Jun 14, 2002 | 42.63 | 43.28 | 41.42 | 42.48 | 1,381,011 | -1.08(-2.47%) |
Jun 12, 2002 | 43.64 | 43.89 | 43.36 | 43.56 | 1,109,010 | -0.01(-0.02%) |
Jun 11, 2002 | 44.48 | 44.98 | 43.49 | 43.57 | 888,600 | -0.84(-1.88%) |
Jun 10, 2002 | 43.76 | 44.84 | 43.60 | 44.40 | 825,076 | +0.84(+1.94%) |
Jun 07, 2002 | 43.10 | 43.62 | 42.67 | 43.56 | 1,815,490 | +0.45(+1.04%) |
Jun 06, 2002 | 43.84 | 43.93 | 43.07 | 43.11 | 1,048,966 | -0.82(-1.87%) |
Jun 05, 2002 | 43.24 | 43.93 | 43.20 | 43.93 | 1,722,379 | -1.12(-2.48%) |
May 31, 2002 | 44.64 | 45.37 | 44.12 | 45.05 | 1,142,202 | -0.94(-2.05%) |
May 28, 2002 | 46.25 | 46.55 | 45.93 | 45.99 | 845,090 | -0.79(-1.69%) |
May 27, 2002 | 46.86 | 47.33 | 46.41 | 46.78 | 606,531 | +0.00(+0.00%) |
May 24, 2002 | 46.86 | 47.33 | 46.41 | 46.78 | 605,287 | -0.35(-0.75%) |
May 23, 2002 | 46.83 | 47.25 | 46.68 | 47.13 | 602,428 | +0.35(+0.76%) |
May 22, 2002 | 46.29 | 46.86 | 46.09 | 46.78 | 743,152 | +0.27(+0.57%) |
May 21, 2002 | 46.98 | 47.45 | 46.50 | 46.51 | 498,625 | -0.49(-1.04%) |
May 20, 2002 | 47.44 | 47.45 | 46.90 | 47.00 | 334,903 | -0.37(-0.78%) |
May 17, 2002 | 47.62 | 47.77 | 47.09 | 47.37 | 844,966 | -0.25(-0.52%) |
May 16, 2002 | 48.26 | 48.34 | 47.62 | 47.62 | 720,651 | -0.64(-1.33%) |
May 15, 2002 | 48.18 | 48.39 | 47.83 | 48.26 | 1,072,586 | -0.08(-0.17%) |
May 14, 2002 | 47.34 | 48.35 | 47.34 | 48.35 | 709,463 | +1.01(+2.12%) |
May 13, 2002 | 47.26 | 47.62 | 46.74 | 47.34 | 631,766 | +0.12(+0.26%) |
May 10, 2002 | 48.11 | 48.11 | 47.22 | 47.22 | 924,652 | -0.89(-1.86%) |
May 09, 2002 | 47.74 | 48.47 | 47.74 | 48.11 | 621,324 | +0.19(+0.39%) |
May 08, 2002 | 47.78 | 48.14 | 47.54 | 47.93 | 855,036 | +0.67(+1.41%) |
May 07, 2002 | 47.26 | 47.77 | 47.16 | 47.26 | 780,447 | +0.16(+0.34%) |
May 06, 2002 | 47.68 | 47.69 | 46.98 | 47.10 | 634,874 | -0.58(-1.21%) |
May 03, 2002 | 47.30 | 47.86 | 47.30 | 47.68 | 751,109 | -0.14(-0.30%) |
May 02, 2002 | 46.41 | 48.10 | 46.35 | 47.82 | 833,902 | +1.48(+3.19%) |
May 01, 2002 | 45.98 | 46.41 | 45.46 | 46.34 | 1,218,780 | +0.41(+0.89%) |
Apr 30, 2002 | 45.53 | 46.21 | 45.22 | 45.93 | 1,098,319 | +0.80(+1.78%) |
Apr 29, 2002 | 45.80 | 45.84 | 45.10 | 45.13 | 1,145,186 | -0.64(-1.39%) |
Apr 26, 2002 | 45.71 | 46.45 | 45.71 | 45.76 | 1,302,941 | +0.13(+0.28%) |
Apr 25, 2002 | 45.65 | 45.96 | 45.38 | 45.63 | 1,686,949 | -0.02(-0.04%) |
Apr 24, 2002 | 45.25 | 46.26 | 45.25 | 45.65 | 2,122,796 | +0.95(+2.12%) |
Apr 23, 2002 | 45.96 | 46.01 | 44.56 | 44.70 | 1,566,364 | -1.25(-2.73%) |
Apr 22, 2002 | 47.42 | 47.45 | 45.96 | 45.96 | 953,741 | -1.46(-3.09%) |
Apr 19, 2002 | 47.82 | 47.93 | 47.29 | 47.42 | 853,792 | -0.04(-0.08%) |
Apr 18, 2002 | 47.95 | 48.25 | 47.28 | 47.46 | 719,160 | -0.58(-1.21%) |
Apr 17, 2002 | 47.81 | 48.25 | 47.77 | 48.04 | 186,471 | +0.23(+0.47%) |
Apr 16, 2002 | 47.54 | 48.06 | 47.53 | 47.81 | 666,699 | +0.67(+1.42%) |
Apr 15, 2002 | 47.60 | 47.60 | 46.86 | 47.15 | 555,064 | -0.45(-0.95%) |
Apr 12, 2002 | 48.10 | 48.10 | 47.14 | 47.60 | 707,225 | -0.06(-0.13%) |
Apr 11, 2002 | 47.80 | 48.59 | 47.66 | 47.66 | 1,237,552 | +0.01(+0.02%) |
Apr 10, 2002 | 46.94 | 47.93 | 46.91 | 47.65 | 814,260 | +0.72(+1.53%) |
Apr 09, 2002 | 46.54 | 47.30 | 46.25 | 46.94 | 953,120 | +0.93(+2.03%) |
Apr 08, 2002 | 45.33 | 46.25 | 45.13 | 46.00 | 571,225 | +0.13(+0.28%) |
Apr 05, 2002 | 45.75 | 46.44 | 45.75 | 45.88 | 1,007,445 | +0.33(+0.72%) |
Apr 04, 2002 | 45.53 | 46.21 | 45.45 | 45.55 | 1,047,475 | -0.71(-1.53%) |
Apr 03, 2002 | 47.48 | 47.56 | 46.18 | 46.25 | 1,151,029 | -1.20(-2.53%) |
Apr 02, 2002 | 46.94 | 47.63 | 46.82 | 47.45 | 1,030,568 | +0.31(+0.65%) |