Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 45.83 | 46.04 | 45.50 | 45.56 | 84,707 | -0.31(-0.68%) |
May 28, 2002 | 46.28 | 46.36 | 45.84 | 45.87 | 35,730 | -0.86(-1.85%) |
May 27, 2002 | 46.24 | 46.82 | 46.16 | 46.74 | 64,290 | +0.00(+0.00%) |
May 24, 2002 | 46.24 | 46.82 | 46.16 | 46.74 | 64,290 | +1.36(+2.99%) |
May 23, 2002 | 45.71 | 45.67 | 44.98 | 45.38 | 133,563 | -0.83(-1.80%) |
May 22, 2002 | 45.95 | 46.28 | 45.95 | 46.21 | 76,929 | -0.28(-0.60%) |
May 21, 2002 | 46.47 | 46.74 | 46.33 | 46.49 | 153,738 | -0.16(-0.35%) |
May 20, 2002 | 47.02 | 47.02 | 46.36 | 46.65 | 78,388 | -0.34(-0.72%) |
May 17, 2002 | 46.76 | 47.27 | 46.76 | 46.99 | 52,744 | +0.44(+0.95%) |
May 16, 2002 | 46.70 | 46.74 | 46.45 | 46.55 | 48,248 | +0.47(+1.02%) |
May 15, 2002 | 46.04 | 46.24 | 45.87 | 46.08 | 53,960 | -0.25(-0.53%) |
May 14, 2002 | 47.11 | 47.11 | 46.18 | 46.33 | 79,238 | -0.14(-0.30%) |
May 13, 2002 | 45.67 | 46.74 | 45.67 | 46.47 | 103,909 | +1.42(+3.16%) |
May 10, 2002 | 45.15 | 45.30 | 44.56 | 45.04 | 55,661 | +0.76(+1.71%) |
May 09, 2002 | 44.43 | 44.43 | 43.94 | 44.28 | 33,178 | -0.41(-0.92%) |
May 08, 2002 | 44.27 | 44.84 | 44.27 | 44.70 | 64,168 | +0.47(+1.06%) |
May 07, 2002 | 43.99 | 44.40 | 43.62 | 44.23 | 23,212 | +0.24(+0.54%) |
May 06, 2002 | 44.56 | 44.62 | 43.99 | 43.99 | 34,028 | -0.45(-1.02%) |
May 03, 2002 | 44.19 | 44.44 | 44.14 | 44.44 | 57,484 | +0.26(+0.58%) |
May 02, 2002 | 44.99 | 44.99 | 43.82 | 44.19 | 170,023 | -1.64(-3.57%) |
May 01, 2002 | 45.26 | 46.05 | 45.16 | 45.82 | 50,800 | +0.71(+1.57%) |
Apr 30, 2002 | 45.58 | 45.58 | 45.02 | 45.12 | 62,467 | -0.85(-1.84%) |
Apr 29, 2002 | 45.83 | 46.57 | 45.83 | 45.96 | 40,227 | -0.13(-0.29%) |
Apr 26, 2002 | 45.67 | 46.09 | 45.55 | 46.09 | 48,248 | -0.02(-0.05%) |
Apr 25, 2002 | 46.12 | 46.14 | 45.71 | 46.12 | 23,212 | -0.11(-0.23%) |
Apr 24, 2002 | 46.20 | 46.65 | 46.20 | 46.23 | 38,404 | -0.47(-1.00%) |
Apr 23, 2002 | 46.78 | 46.80 | 46.57 | 46.70 | 18,594 | +0.58(+1.25%) |
Apr 22, 2002 | 46.37 | 46.56 | 46.04 | 46.12 | 28,803 | -0.68(-1.46%) |
Apr 19, 2002 | 46.28 | 46.82 | 46.20 | 46.80 | 67,328 | +0.36(+0.78%) |
Apr 18, 2002 | 46.30 | 46.45 | 46.00 | 46.44 | 58,335 | +0.77(+1.68%) |
Apr 17, 2002 | 45.75 | 46.21 | 45.67 | 45.68 | 100,142 | -0.90(-1.93%) |
Apr 16, 2002 | 45.71 | 46.57 | 45.71 | 46.57 | 108,406 | +1.44(+3.19%) |
Apr 15, 2002 | 45.13 | 45.54 | 45.02 | 45.13 | 35,608 | -0.06(-0.13%) |
Apr 12, 2002 | 44.93 | 45.20 | 44.75 | 45.19 | 14,948 | +0.18(+0.40%) |
Apr 11, 2002 | 45.26 | 45.64 | 44.76 | 45.01 | 75,957 | -1.28(-2.76%) |
Apr 10, 2002 | 46.00 | 46.41 | 45.85 | 46.28 | 29,653 | +0.82(+1.81%) |
Apr 09, 2002 | 45.26 | 45.50 | 45.26 | 45.46 | 32,449 | -0.67(-1.44%) |
Apr 08, 2002 | 45.58 | 46.16 | 45.47 | 46.13 | 29,775 | -0.36(-0.78%) |
Apr 05, 2002 | 46.25 | 46.57 | 46.22 | 46.49 | 21,754 | +0.37(+0.80%) |
Apr 04, 2002 | 45.46 | 46.20 | 45.46 | 46.12 | 31,476 | +0.84(+1.85%) |
Apr 03, 2002 | 45.71 | 45.86 | 45.13 | 45.28 | 40,470 | -0.30(-0.65%) |
Apr 02, 2002 | 45.71 | 45.89 | 45.46 | 45.58 | 52,380 | -0.46(-1.00%) |
Apr 01, 2002 | 45.87 | 46.19 | 45.58 | 46.04 | 87,138 | -1.81(-3.78%) |
Mar 29, 2002 | 47.64 | 47.95 | 47.46 | 47.85 | 90,298 | +0.00(+0.00%) |
Mar 28, 2002 | 47.64 | 47.95 | 47.46 | 47.85 | 90,298 | +1.17(+2.50%) |
Mar 27, 2002 | 45.99 | 46.90 | 45.99 | 46.68 | 57,970 | +0.49(+1.05%) |
Mar 26, 2002 | 46.08 | 46.51 | 46.08 | 46.19 | 42,657 | -0.13(-0.28%) |
Mar 25, 2002 | 46.94 | 47.14 | 46.28 | 46.33 | 42,171 | -0.49(-1.05%) |
Mar 22, 2002 | 46.82 | 47.07 | 46.71 | 46.82 | 157,991 | -1.37(-2.85%) |
Mar 21, 2002 | 47.77 | 48.38 | 47.71 | 48.19 | 56,755 | +0.47(+0.98%) |
Mar 20, 2002 | 47.89 | 48.04 | 47.51 | 47.72 | 74,620 | -1.64(-3.32%) |
Mar 19, 2002 | 49.16 | 49.37 | 48.71 | 49.36 | 109,378 | +1.10(+2.28%) |
Mar 18, 2002 | 48.55 | 48.58 | 47.97 | 48.26 | 56,026 | -0.86(-1.76%) |
Mar 15, 2002 | 48.46 | 49.31 | 48.38 | 49.12 | 20,052 | +0.66(+1.36%) |
Mar 14, 2002 | 48.26 | 48.72 | 48.26 | 48.46 | 55,297 | +0.95(+2.01%) |
Mar 13, 2002 | 48.09 | 48.09 | 47.15 | 47.51 | 40,470 | -0.21(-0.43%) |
Mar 12, 2002 | 47.39 | 47.72 | 46.74 | 47.72 | 50,314 | -0.60(-1.24%) |
Mar 11, 2002 | 48.14 | 48.45 | 47.97 | 48.32 | 123,719 | +0.62(+1.29%) |
Mar 08, 2002 | 47.52 | 48.34 | 47.36 | 47.70 | 91,513 | -1.42(-2.88%) |
Mar 07, 2002 | 48.71 | 49.16 | 48.71 | 49.11 | 89,447 | +1.49(+3.13%) |
Mar 06, 2002 | 46.49 | 47.66 | 46.45 | 47.63 | 113,753 | +1.96(+4.29%) |
Mar 05, 2002 | 46.00 | 46.28 | 45.53 | 45.67 | 340,289 | -0.38(-0.82%) |
Mar 04, 2002 | 45.26 | 46.08 | 45.09 | 46.05 | 149,605 | +2.59(+5.96%) |