Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 41.58 | 42.14 | 41.49 | 42.14 | 827,262 | +0.56(+1.35%) |
Jun 27, 2002 | 41.61 | 42.05 | 41.45 | 41.58 | 687,221 | +0.18(+0.44%) |
Jun 26, 2002 | 41.25 | 41.66 | 41.23 | 41.40 | 561,323 | -0.72(-1.70%) |
Jun 25, 2002 | 42.77 | 42.83 | 42.01 | 42.11 | 703,451 | -1.41(-3.23%) |
Jun 21, 2002 | 43.78 | 43.86 | 43.30 | 43.52 | 746,692 | -0.31(-0.71%) |
Jun 20, 2002 | 44.22 | 44.25 | 43.56 | 43.83 | 576,394 | -0.38(-0.86%) |
Jun 19, 2002 | 44.22 | 44.38 | 44.12 | 44.21 | 532,225 | -0.01(-0.02%) |
Jun 18, 2002 | 44.15 | 44.60 | 43.95 | 44.22 | 435,657 | +0.06(+0.14%) |
Jun 17, 2002 | 42.91 | 44.25 | 42.91 | 44.16 | 497,099 | +1.60(+3.77%) |
Jun 14, 2002 | 42.10 | 42.80 | 41.06 | 42.55 | 840,130 | -0.94(-2.16%) |
Jun 12, 2002 | 42.28 | 43.57 | 42.28 | 43.49 | 702,524 | +0.11(+0.26%) |
Jun 11, 2002 | 45.26 | 45.29 | 43.33 | 43.38 | 539,529 | -1.88(-4.15%) |
Jun 10, 2002 | 45.24 | 45.67 | 45.20 | 45.26 | 278,575 | -0.04(-0.10%) |
Jun 07, 2002 | 44.61 | 45.37 | 44.42 | 45.30 | 495,128 | +0.53(+1.19%) |
Jun 06, 2002 | 45.67 | 45.77 | 44.76 | 44.77 | 622,533 | -0.91(-2.00%) |
Jun 05, 2002 | 46.24 | 46.49 | 45.67 | 45.68 | 589,958 | -1.16(-2.47%) |
May 31, 2002 | 46.84 | 47.21 | 46.49 | 46.84 | 1,030,368 | +0.82(+1.78%) |
May 28, 2002 | 46.22 | 46.32 | 45.76 | 46.02 | 359,029 | -0.20(-0.43%) |
May 27, 2002 | 46.16 | 46.75 | 46.00 | 46.22 | 1,194,059 | +0.00(+0.00%) |
May 24, 2002 | 46.16 | 46.75 | 46.00 | 46.22 | 259,794 | +0.07(+0.15%) |
May 23, 2002 | 45.76 | 46.49 | 45.72 | 46.15 | 632,271 | +0.52(+1.13%) |
May 22, 2002 | 45.48 | 45.67 | 44.73 | 45.63 | 720,493 | +0.16(+0.36%) |
May 21, 2002 | 46.75 | 46.76 | 45.43 | 45.47 | 1,723,039 | -2.15(-4.51%) |
May 20, 2002 | 47.40 | 47.93 | 47.18 | 47.62 | 988,287 | +0.22(+0.45%) |
May 17, 2002 | 47.10 | 47.54 | 47.10 | 47.40 | 584,973 | +0.30(+0.64%) |
May 16, 2002 | 47.40 | 47.60 | 46.93 | 47.10 | 693,713 | -0.14(-0.29%) |
May 15, 2002 | 46.41 | 47.75 | 46.33 | 47.24 | 1,118,822 | +0.82(+1.77%) |
May 14, 2002 | 46.15 | 46.43 | 45.99 | 46.42 | 537,558 | +0.83(+1.82%) |
May 13, 2002 | 44.98 | 45.63 | 44.98 | 45.59 | 334,916 | +0.63(+1.40%) |
May 10, 2002 | 44.94 | 45.24 | 44.82 | 44.96 | 417,341 | +0.10(+0.23%) |
May 09, 2002 | 44.94 | 45.25 | 44.86 | 44.86 | 321,468 | -0.12(-0.27%) |
May 08, 2002 | 45.20 | 45.28 | 44.51 | 44.98 | 358,565 | +0.21(+0.46%) |
May 07, 2002 | 45.24 | 45.24 | 44.55 | 44.77 | 442,381 | -0.33(-0.73%) |
May 06, 2002 | 44.98 | 45.70 | 44.90 | 45.10 | 381,519 | +0.24(+0.54%) |
May 03, 2002 | 45.42 | 45.49 | 44.73 | 44.86 | 540,340 | -0.88(-1.92%) |
May 02, 2002 | 45.76 | 45.83 | 45.30 | 45.74 | 495,476 | -0.11(-0.24%) |
May 01, 2002 | 44.86 | 45.92 | 44.77 | 45.85 | 569,786 | +1.08(+2.41%) |
Apr 30, 2002 | 43.95 | 44.86 | 43.86 | 44.77 | 706,002 | +1.09(+2.49%) |
Apr 29, 2002 | 44.68 | 44.73 | 43.48 | 43.68 | 539,529 | -0.82(-1.84%) |
Apr 26, 2002 | 44.68 | 45.01 | 44.25 | 44.50 | 502,664 | +0.01(+0.02%) |
Apr 25, 2002 | 45.42 | 45.42 | 43.82 | 44.49 | 665,195 | -0.93(-2.05%) |
Apr 24, 2002 | 45.25 | 46.19 | 45.25 | 45.42 | 552,049 | +0.17(+0.38%) |
Apr 23, 2002 | 44.98 | 45.55 | 44.48 | 45.25 | 332,481 | +0.27(+0.59%) |
Apr 22, 2002 | 45.20 | 45.29 | 44.85 | 44.98 | 559,816 | -0.22(-0.48%) |
Apr 19, 2002 | 45.37 | 45.55 | 45.02 | 45.20 | 342,567 | -0.17(-0.38%) |
Apr 18, 2002 | 45.89 | 46.11 | 45.02 | 45.37 | 372,708 | -0.76(-1.65%) |
Apr 17, 2002 | 45.55 | 46.44 | 45.37 | 46.13 | 553,208 | +0.41(+0.91%) |
Apr 16, 2002 | 45.55 | 45.72 | 45.07 | 45.72 | 904,934 | +0.86(+1.92%) |
Apr 15, 2002 | 46.15 | 46.15 | 44.68 | 44.86 | 1,058,887 | -1.29(-2.79%) |
Apr 12, 2002 | 46.67 | 46.91 | 45.55 | 46.14 | 1,080,218 | -0.44(-0.94%) |
Apr 11, 2002 | 46.69 | 46.96 | 46.24 | 46.58 | 979,128 | -0.03(-0.06%) |
Apr 10, 2002 | 45.72 | 47.01 | 45.13 | 46.61 | 1,327,376 | +1.48(+3.29%) |
Apr 09, 2002 | 44.42 | 45.20 | 44.08 | 45.12 | 1,508,804 | +2.04(+4.72%) |
Apr 08, 2002 | 42.22 | 43.13 | 41.97 | 43.09 | 622,302 | +0.87(+2.06%) |
Apr 05, 2002 | 42.27 | 42.79 | 42.01 | 42.22 | 522,603 | +0.03(+0.08%) |
Apr 04, 2002 | 41.51 | 42.27 | 41.51 | 42.18 | 409,226 | +0.50(+1.20%) |
Apr 03, 2002 | 42.18 | 42.69 | 41.45 | 41.68 | 638,416 | -0.40(-0.94%) |
Apr 02, 2002 | 42.03 | 42.85 | 41.97 | 42.08 | 430,093 | +0.04(+0.10%) |