Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 44.37 | 46.09 | 44.37 | 45.63 | 1,070,005 | +0.87(+1.95%) |
Jun 27, 2002 | 43.46 | 44.76 | 43.43 | 44.76 | 1,243,928 | +1.50(+3.46%) |
Jun 26, 2002 | 43.93 | 43.94 | 42.35 | 43.26 | 1,897,792 | -0.95(-2.16%) |
Jun 25, 2002 | 44.21 | 44.93 | 44.12 | 44.21 | 1,028,803 | +0.54(+1.23%) |
Jun 21, 2002 | 43.97 | 44.33 | 43.26 | 43.67 | 62,427 | -0.52(-1.18%) |
Jun 20, 2002 | 43.85 | 44.60 | 43.85 | 44.20 | 1,059,642 | -0.13(-0.29%) |
Jun 19, 2002 | 44.61 | 45.13 | 44.25 | 44.32 | 709,549 | -0.46(-1.04%) |
Jun 18, 2002 | 44.33 | 44.84 | 43.93 | 44.79 | 1,126,065 | +0.38(+0.85%) |
Jun 17, 2002 | 42.13 | 44.48 | 42.13 | 44.41 | 1,797,909 | +2.11(+5.00%) |
Jun 14, 2002 | 42.45 | 43.09 | 41.24 | 42.30 | 1,387,011 | -1.07(-2.47%) |
Jun 12, 2002 | 43.45 | 43.70 | 43.17 | 43.37 | 1,113,829 | -0.01(-0.02%) |
Jun 11, 2002 | 44.29 | 44.79 | 43.31 | 43.38 | 892,462 | -0.83(-1.88%) |
Jun 10, 2002 | 43.57 | 44.64 | 43.41 | 44.21 | 828,661 | +0.84(+1.94%) |
Jun 07, 2002 | 42.91 | 43.43 | 42.48 | 43.37 | 1,823,379 | +0.45(+1.04%) |
Jun 06, 2002 | 43.65 | 43.74 | 42.88 | 42.92 | 1,053,524 | -0.82(-1.87%) |
Jun 05, 2002 | 43.05 | 43.74 | 43.01 | 43.74 | 1,729,863 | -1.11(-2.48%) |
May 31, 2002 | 44.45 | 45.17 | 43.93 | 44.85 | 1,147,165 | -0.94(-2.05%) |
May 28, 2002 | 46.05 | 46.35 | 45.73 | 45.79 | 848,762 | -0.78(-1.69%) |
May 27, 2002 | 46.65 | 47.13 | 46.21 | 46.57 | 609,166 | +0.00(+0.00%) |
May 24, 2002 | 46.65 | 47.13 | 46.21 | 46.57 | 607,917 | -0.35(-0.75%) |
May 23, 2002 | 46.63 | 47.05 | 46.48 | 46.93 | 605,046 | +0.35(+0.76%) |
May 22, 2002 | 46.09 | 46.65 | 45.89 | 46.57 | 746,381 | +0.26(+0.57%) |
May 21, 2002 | 46.77 | 47.25 | 46.30 | 46.31 | 500,792 | -0.49(-1.04%) |
May 20, 2002 | 47.23 | 47.25 | 46.69 | 46.80 | 336,358 | -0.37(-0.78%) |
May 17, 2002 | 47.42 | 47.56 | 46.89 | 47.17 | 848,638 | -0.25(-0.52%) |
May 16, 2002 | 48.06 | 48.13 | 47.42 | 47.42 | 723,783 | -0.64(-1.33%) |
May 15, 2002 | 47.98 | 48.18 | 47.62 | 48.06 | 1,077,247 | -0.08(-0.17%) |
May 14, 2002 | 47.13 | 48.14 | 47.13 | 48.14 | 712,546 | +1.00(+2.12%) |
May 13, 2002 | 47.05 | 47.42 | 46.53 | 47.13 | 634,512 | +0.12(+0.26%) |
May 10, 2002 | 47.90 | 47.90 | 47.01 | 47.01 | 928,669 | -0.89(-1.86%) |
May 09, 2002 | 47.54 | 48.26 | 47.54 | 47.90 | 624,024 | +0.18(+0.39%) |
May 08, 2002 | 47.58 | 47.94 | 47.34 | 47.72 | 858,751 | +0.66(+1.41%) |
May 07, 2002 | 47.05 | 47.57 | 46.96 | 47.05 | 783,838 | +0.16(+0.34%) |
May 06, 2002 | 47.47 | 47.48 | 46.77 | 46.89 | 637,633 | -0.58(-1.21%) |
May 03, 2002 | 47.09 | 47.66 | 47.09 | 47.47 | 754,372 | -0.14(-0.30%) |
May 02, 2002 | 46.21 | 47.90 | 46.15 | 47.62 | 837,525 | +1.47(+3.19%) |
May 01, 2002 | 45.78 | 46.21 | 45.26 | 46.14 | 1,224,076 | +0.41(+0.89%) |
Apr 30, 2002 | 45.33 | 46.01 | 45.02 | 45.73 | 1,103,092 | +0.80(+1.78%) |
Apr 29, 2002 | 45.60 | 45.64 | 44.91 | 44.93 | 1,150,162 | -0.63(-1.39%) |
Apr 26, 2002 | 45.52 | 46.25 | 45.52 | 45.56 | 1,308,603 | +0.13(+0.28%) |
Apr 25, 2002 | 45.45 | 45.77 | 45.19 | 45.44 | 1,694,279 | -0.02(-0.04%) |
Apr 24, 2002 | 45.05 | 46.06 | 45.05 | 45.45 | 2,132,020 | +0.95(+2.12%) |
Apr 23, 2002 | 45.76 | 45.81 | 44.37 | 44.51 | 1,573,170 | -1.25(-2.73%) |
Apr 22, 2002 | 47.21 | 47.25 | 45.76 | 45.76 | 957,885 | -1.46(-3.09%) |
Apr 19, 2002 | 47.62 | 47.72 | 47.09 | 47.21 | 857,502 | -0.04(-0.08%) |
Apr 18, 2002 | 47.74 | 48.04 | 47.08 | 47.25 | 722,284 | -0.58(-1.21%) |
Apr 17, 2002 | 47.61 | 48.04 | 47.56 | 47.83 | 187,282 | +0.22(+0.47%) |
Apr 16, 2002 | 47.34 | 47.85 | 47.33 | 47.61 | 669,596 | +0.66(+1.42%) |
Apr 15, 2002 | 47.39 | 47.40 | 46.65 | 46.94 | 557,476 | -0.45(-0.95%) |
Apr 12, 2002 | 47.90 | 47.90 | 46.93 | 47.39 | 710,298 | -0.06(-0.13%) |
Apr 11, 2002 | 47.59 | 48.38 | 47.46 | 47.46 | 1,242,929 | +0.01(+0.02%) |
Apr 10, 2002 | 46.73 | 47.73 | 46.71 | 47.45 | 817,798 | +0.71(+1.53%) |
Apr 09, 2002 | 46.33 | 47.09 | 46.05 | 46.73 | 957,261 | +0.93(+2.03%) |
Apr 08, 2002 | 45.13 | 46.05 | 44.93 | 45.81 | 573,707 | +0.13(+0.28%) |
Apr 05, 2002 | 45.55 | 46.24 | 45.55 | 45.68 | 1,011,823 | +0.33(+0.72%) |
Apr 04, 2002 | 45.33 | 46.01 | 45.25 | 45.35 | 1,052,026 | -0.70(-1.53%) |
Apr 03, 2002 | 47.27 | 47.36 | 45.98 | 46.05 | 1,156,030 | -1.19(-2.53%) |
Apr 02, 2002 | 46.73 | 47.42 | 46.61 | 47.25 | 1,035,046 | +0.30(+0.65%) |