Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 44.64 | 45.37 | 44.12 | 45.05 | 1,142,202 | -0.94(-2.05%) |
May 28, 2002 | 46.25 | 46.55 | 45.93 | 45.99 | 845,090 | -0.79(-1.69%) |
May 27, 2002 | 46.86 | 47.33 | 46.41 | 46.78 | 606,531 | +0.00(+0.00%) |
May 24, 2002 | 46.86 | 47.33 | 46.41 | 46.78 | 605,287 | -0.35(-0.75%) |
May 23, 2002 | 46.83 | 47.25 | 46.68 | 47.13 | 602,428 | +0.35(+0.76%) |
May 22, 2002 | 46.29 | 46.86 | 46.09 | 46.78 | 743,152 | +0.27(+0.57%) |
May 21, 2002 | 46.98 | 47.45 | 46.50 | 46.51 | 498,625 | -0.49(-1.04%) |
May 20, 2002 | 47.44 | 47.45 | 46.90 | 47.00 | 334,903 | -0.37(-0.78%) |
May 17, 2002 | 47.62 | 47.77 | 47.09 | 47.37 | 844,966 | -0.25(-0.52%) |
May 16, 2002 | 48.26 | 48.34 | 47.62 | 47.62 | 720,651 | -0.64(-1.33%) |
May 15, 2002 | 48.18 | 48.39 | 47.83 | 48.26 | 1,072,586 | -0.08(-0.17%) |
May 14, 2002 | 47.34 | 48.35 | 47.34 | 48.35 | 709,463 | +1.01(+2.12%) |
May 13, 2002 | 47.26 | 47.62 | 46.74 | 47.34 | 631,766 | +0.12(+0.26%) |
May 10, 2002 | 48.11 | 48.11 | 47.22 | 47.22 | 924,652 | -0.89(-1.86%) |
May 09, 2002 | 47.74 | 48.47 | 47.74 | 48.11 | 621,324 | +0.19(+0.39%) |
May 08, 2002 | 47.78 | 48.14 | 47.54 | 47.93 | 855,036 | +0.67(+1.41%) |
May 07, 2002 | 47.26 | 47.77 | 47.16 | 47.26 | 780,447 | +0.16(+0.34%) |
May 06, 2002 | 47.68 | 47.69 | 46.98 | 47.10 | 634,874 | -0.58(-1.21%) |
May 03, 2002 | 47.30 | 47.86 | 47.30 | 47.68 | 751,109 | -0.14(-0.30%) |
May 02, 2002 | 46.41 | 48.10 | 46.35 | 47.82 | 833,902 | +1.48(+3.19%) |
May 01, 2002 | 45.98 | 46.41 | 45.46 | 46.34 | 1,218,780 | +0.41(+0.89%) |
Apr 30, 2002 | 45.53 | 46.21 | 45.22 | 45.93 | 1,098,319 | +0.80(+1.78%) |
Apr 29, 2002 | 45.80 | 45.84 | 45.10 | 45.13 | 1,145,186 | -0.64(-1.39%) |
Apr 26, 2002 | 45.71 | 46.45 | 45.71 | 45.76 | 1,302,941 | +0.13(+0.28%) |
Apr 25, 2002 | 45.65 | 45.96 | 45.38 | 45.63 | 1,686,949 | -0.02(-0.04%) |
Apr 24, 2002 | 45.25 | 46.26 | 45.25 | 45.65 | 2,122,796 | +0.95(+2.12%) |
Apr 23, 2002 | 45.96 | 46.01 | 44.56 | 44.70 | 1,566,364 | -1.25(-2.73%) |
Apr 22, 2002 | 47.42 | 47.45 | 45.96 | 45.96 | 953,741 | -1.46(-3.09%) |
Apr 19, 2002 | 47.82 | 47.93 | 47.29 | 47.42 | 853,792 | -0.04(-0.08%) |
Apr 18, 2002 | 47.95 | 48.25 | 47.28 | 47.46 | 719,160 | -0.58(-1.21%) |
Apr 17, 2002 | 47.81 | 48.25 | 47.77 | 48.04 | 186,471 | +0.23(+0.47%) |
Apr 16, 2002 | 47.54 | 48.06 | 47.53 | 47.81 | 666,699 | +0.67(+1.42%) |
Apr 15, 2002 | 47.60 | 47.60 | 46.86 | 47.15 | 555,064 | -0.45(-0.95%) |
Apr 12, 2002 | 48.10 | 48.10 | 47.14 | 47.60 | 707,225 | -0.06(-0.13%) |
Apr 11, 2002 | 47.80 | 48.59 | 47.66 | 47.66 | 1,237,552 | +0.01(+0.02%) |
Apr 10, 2002 | 46.94 | 47.93 | 46.91 | 47.65 | 814,260 | +0.72(+1.53%) |
Apr 09, 2002 | 46.54 | 47.30 | 46.25 | 46.94 | 953,120 | +0.93(+2.03%) |
Apr 08, 2002 | 45.33 | 46.25 | 45.13 | 46.00 | 571,225 | +0.13(+0.28%) |
Apr 05, 2002 | 45.75 | 46.44 | 45.75 | 45.88 | 1,007,445 | +0.33(+0.72%) |
Apr 04, 2002 | 45.53 | 46.21 | 45.45 | 45.55 | 1,047,475 | -0.71(-1.53%) |
Apr 03, 2002 | 47.48 | 47.56 | 46.18 | 46.25 | 1,151,029 | -1.20(-2.53%) |
Apr 02, 2002 | 46.94 | 47.63 | 46.82 | 47.45 | 1,030,568 | +0.31(+0.65%) |
Apr 01, 2002 | 48.17 | 48.17 | 46.93 | 47.15 | 997,873 | -0.96(-1.99%) |
Mar 29, 2002 | 48.06 | 48.41 | 47.89 | 48.10 | 1,288,769 | +0.00(+0.00%) |
Mar 28, 2002 | 48.06 | 48.41 | 47.89 | 48.10 | 1,288,023 | +0.36(+0.76%) |
Mar 27, 2002 | 46.74 | 47.86 | 46.74 | 47.74 | 968,535 | +0.94(+2.01%) |
Mar 26, 2002 | 46.13 | 46.87 | 46.13 | 46.80 | 794,370 | +0.68(+1.48%) |
Mar 25, 2002 | 47.03 | 47.03 | 45.85 | 46.12 | 1,016,023 | -0.84(-1.80%) |
Mar 22, 2002 | 47.26 | 47.54 | 46.74 | 46.96 | 1,190,188 | -0.22(-0.46%) |
Mar 21, 2002 | 48.30 | 48.36 | 46.76 | 47.18 | 1,062,268 | -1.21(-2.49%) |
Mar 20, 2002 | 48.43 | 49.03 | 48.26 | 48.39 | 688,081 | -0.18(-0.36%) |
Mar 19, 2002 | 48.30 | 48.84 | 48.14 | 48.56 | 769,880 | +0.26(+0.53%) |
Mar 18, 2002 | 48.26 | 48.84 | 48.16 | 48.30 | 765,778 | +0.06(+0.12%) |
Mar 15, 2002 | 47.90 | 48.59 | 47.86 | 48.25 | 1,537,274 | +0.35(+0.72%) |
Mar 14, 2002 | 47.46 | 48.13 | 47.46 | 47.90 | 782,809 | +0.27(+0.57%) |
Mar 13, 2002 | 48.48 | 48.48 | 47.30 | 47.63 | 1,048,469 | -0.85(-1.76%) |
Mar 12, 2002 | 48.26 | 48.68 | 48.22 | 48.48 | 854,414 | -0.23(-0.48%) |
Mar 11, 2002 | 48.43 | 49.16 | 48.18 | 48.72 | 1,109,756 | +0.20(+0.41%) |
Mar 08, 2002 | 48.26 | 48.67 | 48.26 | 48.51 | 1,322,086 | +0.45(+0.94%) |
Mar 07, 2002 | 47.87 | 48.10 | 47.30 | 48.06 | 1,207,468 | +0.39(+0.83%) |
Mar 06, 2002 | 46.66 | 47.87 | 46.58 | 47.67 | 1,432,726 | +1.01(+2.17%) |
Mar 05, 2002 | 48.18 | 48.20 | 46.66 | 46.66 | 1,347,446 | -2.08(-4.27%) |
Mar 04, 2002 | 47.05 | 48.76 | 46.90 | 48.74 | 1,435,585 | +1.88(+4.02%) |