Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 44.60 | 46.26 | 44.44 | 45.95 | 2,525,912 | +1.57(+3.53%) |
Jun 27, 2002 | 44.19 | 44.85 | 43.93 | 44.38 | 2,954,509 | +1.14(+2.65%) |
Jun 26, 2002 | 41.31 | 43.55 | 40.66 | 43.24 | 5,733,651 | +1.94(+4.69%) |
Jun 25, 2002 | 44.31 | 45.18 | 40.80 | 41.30 | 17,005,948 | -7.22(-14.88%) |
Jun 21, 2002 | 47.37 | 48.27 | 47.37 | 48.52 | 2,635,966 | +0.95(+1.99%) |
Jun 20, 2002 | 47.41 | 47.93 | 47.33 | 47.58 | 1,548,203 | -0.09(-0.20%) |
Jun 19, 2002 | 48.07 | 48.38 | 47.55 | 47.67 | 1,685,916 | -0.48(-1.00%) |
Jun 18, 2002 | 48.40 | 48.52 | 47.84 | 48.15 | 1,372,371 | -0.57(-1.17%) |
Jun 17, 2002 | 48.40 | 48.83 | 48.36 | 48.72 | 1,915,555 | +0.47(+0.98%) |
Jun 14, 2002 | 48.82 | 49.26 | 47.79 | 48.25 | 1,699,862 | +0.15(+0.30%) |
Jun 12, 2002 | 47.84 | 48.39 | 47.52 | 48.10 | 1,170,042 | -0.09(-0.18%) |
Jun 11, 2002 | 48.27 | 48.96 | 48.06 | 48.19 | 2,572,746 | +0.47(+0.99%) |
Jun 10, 2002 | 46.82 | 48.17 | 46.77 | 47.71 | 1,317,169 | +0.96(+2.04%) |
Jun 07, 2002 | 45.86 | 47.14 | 45.86 | 46.76 | 1,310,080 | +0.32(+0.69%) |
Jun 06, 2002 | 46.21 | 46.64 | 45.74 | 46.44 | 1,678,827 | +0.66(+1.45%) |
Jun 05, 2002 | 45.39 | 45.82 | 45.12 | 45.78 | 1,002,578 | -0.65(-1.39%) |
May 31, 2002 | 46.47 | 46.98 | 46.19 | 46.42 | 1,407,119 | +1.59(+3.55%) |
May 28, 2002 | 45.18 | 45.52 | 44.74 | 44.83 | 1,399,798 | -0.74(-1.62%) |
May 27, 2002 | 45.91 | 46.33 | 45.57 | 45.57 | 1,033,258 | +0.00(+0.00%) |
May 24, 2002 | 45.91 | 46.33 | 45.57 | 45.57 | 1,033,258 | -0.89(-1.93%) |
May 23, 2002 | 45.86 | 46.63 | 45.78 | 46.47 | 851,267 | +0.51(+1.10%) |
May 22, 2002 | 45.69 | 46.01 | 45.56 | 45.96 | 854,056 | +0.18(+0.39%) |
May 21, 2002 | 46.49 | 46.84 | 45.69 | 45.78 | 1,115,654 | -0.80(-1.72%) |
May 20, 2002 | 46.75 | 47.40 | 46.21 | 46.58 | 1,026,750 | -0.17(-0.37%) |
May 17, 2002 | 47.41 | 47.58 | 46.08 | 46.75 | 1,528,098 | -0.13(-0.28%) |
May 16, 2002 | 46.98 | 47.06 | 46.29 | 46.88 | 691,938 | +0.05(+0.11%) |
May 15, 2002 | 46.47 | 47.24 | 46.47 | 46.83 | 1,046,274 | +0.62(+1.34%) |
May 14, 2002 | 45.70 | 46.81 | 45.62 | 46.21 | 1,071,377 | +0.65(+1.44%) |
May 13, 2002 | 44.83 | 45.93 | 44.68 | 45.55 | 957,487 | +1.17(+2.64%) |
May 10, 2002 | 45.05 | 45.29 | 44.25 | 44.38 | 1,037,210 | -0.62(-1.38%) |
May 09, 2002 | 45.61 | 45.95 | 44.96 | 45.00 | 1,673,133 | -0.40(-0.87%) |
May 08, 2002 | 43.33 | 45.46 | 43.32 | 45.40 | 2,208,647 | +2.45(+5.71%) |
May 07, 2002 | 43.57 | 43.84 | 42.90 | 42.95 | 1,219,898 | -0.63(-1.44%) |
May 06, 2002 | 43.91 | 44.56 | 43.57 | 43.57 | 836,392 | -0.73(-1.65%) |
May 03, 2002 | 44.44 | 44.90 | 44.13 | 44.31 | 1,126,578 | -0.13(-0.29%) |
May 02, 2002 | 44.42 | 45.00 | 44.23 | 44.44 | 1,990,513 | +0.28(+0.64%) |
May 01, 2002 | 44.46 | 44.46 | 43.02 | 44.15 | 3,441,794 | -0.31(-0.70%) |
Apr 30, 2002 | 45.99 | 46.29 | 44.10 | 44.46 | 3,544,876 | -1.84(-3.98%) |
Apr 29, 2002 | 46.77 | 47.31 | 46.30 | 46.30 | 1,046,274 | -0.46(-0.98%) |
Apr 26, 2002 | 46.17 | 46.97 | 46.14 | 46.76 | 1,419,205 | +0.54(+1.17%) |
Apr 25, 2002 | 45.61 | 46.50 | 45.42 | 46.22 | 1,315,194 | +0.62(+1.36%) |
Apr 24, 2002 | 46.40 | 46.60 | 45.56 | 45.60 | 2,190,983 | -0.80(-1.72%) |
Apr 23, 2002 | 46.38 | 46.81 | 46.15 | 46.40 | 1,106,706 | +0.07(+0.15%) |
Apr 22, 2002 | 46.34 | 46.55 | 45.91 | 46.33 | 1,218,968 | -0.22(-0.48%) |
Apr 19, 2002 | 46.47 | 46.74 | 46.04 | 46.55 | 1,083,347 | +0.64(+1.39%) |
Apr 18, 2002 | 46.61 | 46.95 | 45.45 | 45.92 | 1,676,387 | -0.91(-1.95%) |
Apr 17, 2002 | 47.76 | 47.76 | 46.51 | 46.83 | 1,255,808 | -1.10(-2.30%) |
Apr 16, 2002 | 47.33 | 47.93 | 47.09 | 47.93 | 1,656,863 | +1.33(+2.86%) |
Apr 15, 2002 | 47.15 | 47.15 | 45.78 | 46.60 | 1,437,451 | -0.73(-1.55%) |
Apr 12, 2002 | 46.55 | 47.45 | 46.55 | 47.33 | 1,090,901 | +0.90(+1.95%) |
Apr 11, 2002 | 47.08 | 47.16 | 46.25 | 46.42 | 1,332,393 | -0.65(-1.39%) |
Apr 10, 2002 | 46.16 | 47.08 | 46.11 | 47.08 | 1,495,325 | +1.03(+2.24%) |
Apr 09, 2002 | 46.10 | 46.24 | 45.39 | 46.04 | 2,028,167 | +0.34(+0.73%) |
Apr 08, 2002 | 45.78 | 46.20 | 45.20 | 45.71 | 1,966,690 | -1.10(-2.35%) |
Apr 05, 2002 | 47.76 | 47.93 | 46.64 | 46.81 | 1,858,959 | -0.84(-1.77%) |
Apr 04, 2002 | 47.33 | 47.91 | 47.21 | 47.65 | 2,069,307 | +0.33(+0.69%) |
Apr 03, 2002 | 48.23 | 48.39 | 47.15 | 47.33 | 1,921,831 | -0.79(-1.65%) |
Apr 02, 2002 | 48.96 | 49.48 | 48.08 | 48.12 | 1,898,123 | -1.29(-2.61%) |