Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 44.64 | 45.36 | 44.12 | 45.04 | 1,142,380 | -0.94(-2.05%) |
May 28, 2002 | 46.25 | 46.54 | 45.92 | 45.98 | 845,222 | -0.79(-1.69%) |
May 27, 2002 | 46.85 | 47.32 | 46.40 | 46.77 | 606,625 | +0.00(+0.00%) |
May 24, 2002 | 46.85 | 47.32 | 46.40 | 46.77 | 605,381 | -0.35(-0.75%) |
May 23, 2002 | 46.83 | 47.24 | 46.67 | 47.12 | 602,522 | +0.35(+0.76%) |
May 22, 2002 | 46.29 | 46.85 | 46.09 | 46.77 | 743,268 | +0.27(+0.57%) |
May 21, 2002 | 46.97 | 47.44 | 46.50 | 46.50 | 498,703 | -0.49(-1.04%) |
May 20, 2002 | 47.43 | 47.44 | 46.89 | 46.99 | 334,955 | -0.37(-0.78%) |
May 17, 2002 | 47.61 | 47.76 | 47.08 | 47.36 | 845,097 | -0.25(-0.52%) |
May 16, 2002 | 48.26 | 48.33 | 47.61 | 47.61 | 720,763 | -0.64(-1.33%) |
May 15, 2002 | 48.18 | 48.38 | 47.82 | 48.26 | 1,072,753 | -0.08(-0.17%) |
May 14, 2002 | 47.33 | 48.34 | 47.33 | 48.34 | 709,573 | +1.01(+2.12%) |
May 13, 2002 | 47.25 | 47.61 | 46.73 | 47.33 | 631,865 | +0.12(+0.26%) |
May 10, 2002 | 48.10 | 48.10 | 47.21 | 47.21 | 924,795 | -0.89(-1.86%) |
May 09, 2002 | 47.73 | 48.46 | 47.73 | 48.10 | 621,420 | +0.19(+0.39%) |
May 08, 2002 | 47.77 | 48.14 | 47.53 | 47.92 | 855,168 | +0.67(+1.41%) |
May 07, 2002 | 47.25 | 47.77 | 47.16 | 47.25 | 780,568 | +0.16(+0.34%) |
May 06, 2002 | 47.67 | 47.68 | 46.97 | 47.09 | 634,973 | -0.58(-1.21%) |
May 03, 2002 | 47.29 | 47.85 | 47.29 | 47.67 | 751,225 | -0.14(-0.30%) |
May 02, 2002 | 46.41 | 48.10 | 46.34 | 47.81 | 834,032 | +1.48(+3.19%) |
May 01, 2002 | 45.97 | 46.41 | 45.45 | 46.33 | 1,218,969 | +0.41(+0.89%) |
Apr 30, 2002 | 45.52 | 46.21 | 45.21 | 45.92 | 1,098,490 | +0.80(+1.78%) |
Apr 29, 2002 | 45.80 | 45.83 | 45.10 | 45.12 | 1,145,364 | -0.64(-1.39%) |
Apr 26, 2002 | 45.71 | 46.45 | 45.71 | 45.76 | 1,303,143 | +0.13(+0.28%) |
Apr 25, 2002 | 45.64 | 45.96 | 45.38 | 45.63 | 1,687,211 | -0.02(-0.04%) |
Apr 24, 2002 | 45.24 | 46.25 | 45.24 | 45.64 | 2,123,126 | +0.95(+2.12%) |
Apr 23, 2002 | 45.95 | 46.01 | 44.56 | 44.69 | 1,566,607 | -1.25(-2.73%) |
Apr 22, 2002 | 47.41 | 47.44 | 45.95 | 45.95 | 953,889 | -1.46(-3.09%) |
Apr 19, 2002 | 47.81 | 47.92 | 47.28 | 47.41 | 853,925 | -0.04(-0.08%) |
Apr 18, 2002 | 47.94 | 48.24 | 47.28 | 47.45 | 719,271 | -0.58(-1.21%) |
Apr 17, 2002 | 47.81 | 48.24 | 47.76 | 48.03 | 186,500 | +0.23(+0.47%) |
Apr 16, 2002 | 47.53 | 48.05 | 47.53 | 47.81 | 666,802 | +0.67(+1.42%) |
Apr 15, 2002 | 47.59 | 47.60 | 46.85 | 47.14 | 555,151 | -0.45(-0.95%) |
Apr 12, 2002 | 48.10 | 48.10 | 47.13 | 47.59 | 707,335 | -0.06(-0.13%) |
Apr 11, 2002 | 47.79 | 48.58 | 47.65 | 47.65 | 1,237,744 | +0.01(+0.02%) |
Apr 10, 2002 | 46.93 | 47.93 | 46.91 | 47.65 | 814,387 | +0.72(+1.53%) |
Apr 09, 2002 | 46.53 | 47.29 | 46.25 | 46.93 | 953,268 | +0.93(+2.03%) |
Apr 08, 2002 | 45.32 | 46.25 | 45.12 | 46.00 | 571,314 | +0.13(+0.28%) |
Apr 05, 2002 | 45.74 | 46.43 | 45.74 | 45.87 | 1,007,602 | +0.33(+0.72%) |
Apr 04, 2002 | 45.52 | 46.21 | 45.44 | 45.54 | 1,047,637 | -0.71(-1.53%) |
Apr 03, 2002 | 47.47 | 47.56 | 46.17 | 46.25 | 1,151,207 | -1.20(-2.53%) |
Apr 02, 2002 | 46.93 | 47.62 | 46.81 | 47.44 | 1,030,728 | +0.31(+0.65%) |
Apr 01, 2002 | 48.16 | 48.16 | 46.92 | 47.14 | 998,028 | -0.96(-1.99%) |
Mar 29, 2002 | 48.06 | 48.40 | 47.88 | 48.10 | 1,288,969 | +0.00(+0.00%) |
Mar 28, 2002 | 48.06 | 48.40 | 47.88 | 48.10 | 1,288,223 | +0.36(+0.76%) |
Mar 27, 2002 | 46.73 | 47.85 | 46.73 | 47.73 | 968,685 | +0.94(+2.01%) |
Mar 26, 2002 | 46.13 | 46.87 | 46.13 | 46.79 | 794,493 | +0.68(+1.48%) |
Mar 25, 2002 | 47.03 | 47.03 | 45.84 | 46.11 | 1,016,181 | -0.84(-1.80%) |
Mar 22, 2002 | 47.25 | 47.53 | 46.73 | 46.95 | 1,190,373 | -0.22(-0.46%) |
Mar 21, 2002 | 48.30 | 48.35 | 46.75 | 47.17 | 1,062,433 | -1.21(-2.49%) |
Mar 20, 2002 | 48.42 | 49.02 | 48.26 | 48.38 | 688,188 | -0.18(-0.36%) |
Mar 19, 2002 | 48.29 | 48.84 | 48.14 | 48.55 | 770,000 | +0.26(+0.53%) |
Mar 18, 2002 | 48.26 | 48.83 | 48.15 | 48.30 | 765,897 | +0.06(+0.12%) |
Mar 15, 2002 | 47.90 | 48.58 | 47.85 | 48.24 | 1,537,513 | +0.35(+0.72%) |
Mar 14, 2002 | 47.45 | 48.12 | 47.45 | 47.90 | 782,930 | +0.27(+0.57%) |
Mar 13, 2002 | 48.47 | 48.47 | 47.29 | 47.62 | 1,048,632 | -0.85(-1.76%) |
Mar 12, 2002 | 48.26 | 48.68 | 48.21 | 48.47 | 854,547 | -0.23(-0.48%) |
Mar 11, 2002 | 48.42 | 49.15 | 48.18 | 48.71 | 1,109,929 | +0.20(+0.41%) |
Mar 08, 2002 | 48.26 | 48.66 | 48.26 | 48.51 | 1,322,291 | +0.45(+0.94%) |
Mar 07, 2002 | 47.86 | 48.10 | 47.29 | 48.06 | 1,207,655 | +0.39(+0.83%) |
Mar 06, 2002 | 46.65 | 47.86 | 46.57 | 47.66 | 1,432,948 | +1.01(+2.17%) |
Mar 05, 2002 | 48.18 | 48.19 | 46.65 | 46.65 | 1,347,655 | -2.08(-4.27%) |
Mar 04, 2002 | 47.04 | 48.75 | 46.89 | 48.73 | 1,435,808 | +1.88(+4.02%) |