Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 45.85 | 46.03 | 45.23 | 45.37 | 1,939,889 | -0.31(-0.69%) |
May 28, 2002 | 45.64 | 45.84 | 45.34 | 45.68 | 1,332,419 | +0.05(+0.10%) |
May 27, 2002 | 45.98 | 46.22 | 45.42 | 45.64 | 1,788,717 | +0.00(+0.00%) |
May 24, 2002 | 45.98 | 46.22 | 45.42 | 45.64 | 1,788,424 | -0.34(-0.74%) |
May 23, 2002 | 46.15 | 46.15 | 45.06 | 45.98 | 1,816,988 | -0.16(-0.35%) |
May 22, 2002 | 45.81 | 46.34 | 45.63 | 46.14 | 1,882,320 | -0.23(-0.50%) |
May 21, 2002 | 46.25 | 46.49 | 46.08 | 46.37 | 1,220,359 | +0.17(+0.37%) |
May 20, 2002 | 46.96 | 46.96 | 45.95 | 46.20 | 1,808,346 | -0.75(-1.60%) |
May 17, 2002 | 45.60 | 47.07 | 45.60 | 46.95 | 1,842,623 | +0.79(+1.70%) |
May 16, 2002 | 46.22 | 46.56 | 45.71 | 46.17 | 2,413,618 | +0.16(+0.34%) |
May 15, 2002 | 45.91 | 47.08 | 45.91 | 46.01 | 2,208,541 | +0.20(+0.45%) |
May 14, 2002 | 45.60 | 45.89 | 44.89 | 45.81 | 3,033,832 | -0.08(-0.18%) |
May 13, 2002 | 46.22 | 46.58 | 45.50 | 45.89 | 2,001,705 | -0.23(-0.49%) |
May 10, 2002 | 46.93 | 46.97 | 45.74 | 46.11 | 2,035,982 | -0.56(-1.20%) |
May 09, 2002 | 47.27 | 47.72 | 46.32 | 46.67 | 2,079,341 | -1.19(-2.50%) |
May 08, 2002 | 47.62 | 48.06 | 46.87 | 47.87 | 2,248,677 | +0.42(+0.88%) |
May 07, 2002 | 48.13 | 48.44 | 47.27 | 47.45 | 2,610,932 | -0.99(-2.04%) |
May 06, 2002 | 48.47 | 49.08 | 48.39 | 48.44 | 2,188,619 | +0.01(+0.03%) |
May 03, 2002 | 48.13 | 48.91 | 47.65 | 48.43 | 2,269,917 | +0.06(+0.13%) |
May 02, 2002 | 47.82 | 48.54 | 47.24 | 48.37 | 2,248,531 | +0.38(+0.78%) |
May 01, 2002 | 47.27 | 48.20 | 47.07 | 47.99 | 2,106,295 | +0.68(+1.44%) |
Apr 30, 2002 | 46.87 | 47.96 | 45.94 | 47.31 | 4,468,351 | +0.48(+1.02%) |
Apr 29, 2002 | 47.62 | 47.62 | 46.76 | 46.83 | 2,205,757 | -0.85(-1.79%) |
Apr 26, 2002 | 47.79 | 48.06 | 47.12 | 47.68 | 2,035,103 | +0.18(+0.37%) |
Apr 25, 2002 | 47.38 | 47.98 | 47.24 | 47.51 | 3,480,316 | +0.14(+0.30%) |
Apr 24, 2002 | 47.79 | 48.33 | 47.34 | 47.36 | 2,904,194 | -0.08(-0.17%) |
Apr 23, 2002 | 49.38 | 49.38 | 47.45 | 47.45 | 9,385,530 | -2.39(-4.79%) |
Apr 22, 2002 | 50.11 | 50.31 | 49.57 | 49.83 | 3,845,647 | +0.56(+1.14%) |
Apr 19, 2002 | 48.13 | 49.29 | 48.03 | 49.27 | 2,102,340 | +1.32(+2.75%) |
Apr 18, 2002 | 47.43 | 48.23 | 47.31 | 47.96 | 2,054,586 | +0.55(+1.15%) |
Apr 17, 2002 | 47.75 | 47.78 | 47.36 | 47.41 | 1,315,866 | -0.34(-0.71%) |
Apr 16, 2002 | 47.58 | 47.79 | 47.51 | 47.75 | 2,410,542 | +0.31(+0.65%) |
Apr 15, 2002 | 46.97 | 47.75 | 46.86 | 47.45 | 1,838,668 | +0.63(+1.36%) |
Apr 12, 2002 | 46.90 | 46.93 | 46.42 | 46.81 | 1,793,258 | -0.06(-0.13%) |
Apr 11, 2002 | 47.55 | 47.72 | 46.80 | 46.87 | 2,032,027 | -0.64(-1.35%) |
Apr 10, 2002 | 46.90 | 47.77 | 46.80 | 47.51 | 2,710,981 | +0.74(+1.59%) |
Apr 09, 2002 | 46.83 | 47.00 | 46.46 | 46.77 | 1,894,625 | +0.09(+0.19%) |
Apr 08, 2002 | 46.49 | 46.90 | 46.15 | 46.68 | 2,760,346 | +0.07(+0.15%) |
Apr 05, 2002 | 47.84 | 47.85 | 45.81 | 46.61 | 3,544,622 | -1.24(-2.58%) |
Apr 04, 2002 | 48.54 | 48.54 | 47.54 | 47.85 | 4,661,856 | -0.83(-1.70%) |
Apr 03, 2002 | 48.88 | 48.95 | 48.44 | 48.67 | 1,789,742 | -0.12(-0.24%) |
Apr 02, 2002 | 49.02 | 49.02 | 48.50 | 48.79 | 2,155,953 | -0.25(-0.50%) |
Apr 01, 2002 | 48.39 | 49.12 | 48.07 | 49.04 | 1,646,481 | +0.64(+1.33%) |
Mar 29, 2002 | 48.47 | 49.15 | 48.39 | 48.39 | 2,525,239 | +0.00(+0.00%) |
Mar 28, 2002 | 48.47 | 49.15 | 48.39 | 48.39 | 3,413,079 | +0.20(+0.41%) |
Mar 27, 2002 | 47.31 | 48.42 | 47.25 | 48.20 | 2,879,584 | +0.91(+1.92%) |
Mar 26, 2002 | 46.77 | 47.41 | 46.56 | 47.29 | 2,063,375 | +0.38(+0.82%) |
Mar 25, 2002 | 47.79 | 47.79 | 46.85 | 46.91 | 1,487,839 | -0.91(-1.91%) |
Mar 22, 2002 | 47.58 | 48.03 | 47.49 | 47.82 | 2,427,534 | +0.14(+0.29%) |
Mar 21, 2002 | 47.17 | 47.77 | 47.10 | 47.68 | 1,708,737 | +0.58(+1.23%) |
Mar 20, 2002 | 47.38 | 47.70 | 46.90 | 47.10 | 1,404,782 | -0.38(-0.79%) |
Mar 19, 2002 | 47.73 | 47.85 | 47.38 | 47.48 | 2,551,167 | -0.24(-0.50%) |
Mar 18, 2002 | 47.55 | 47.85 | 47.41 | 47.72 | 4,558,878 | +0.57(+1.22%) |
Mar 15, 2002 | 45.81 | 47.31 | 45.75 | 47.15 | 4,109,025 | +1.40(+3.06%) |
Mar 14, 2002 | 45.81 | 46.35 | 45.74 | 45.75 | 2,170,894 | +0.18(+0.40%) |
Mar 13, 2002 | 45.28 | 46.35 | 45.26 | 45.56 | 2,666,450 | +0.28(+0.62%) |
Mar 12, 2002 | 44.89 | 45.42 | 44.58 | 45.28 | 2,004,488 | +0.25(+0.55%) |
Mar 11, 2002 | 44.54 | 45.14 | 44.05 | 45.04 | 1,874,410 | +0.49(+1.10%) |
Mar 08, 2002 | 44.92 | 45.04 | 44.24 | 44.54 | 2,331,148 | -0.44(-0.99%) |
Mar 07, 2002 | 44.89 | 45.06 | 44.48 | 44.99 | 3,019,623 | +0.17(+0.38%) |
Mar 06, 2002 | 44.03 | 45.03 | 43.93 | 44.82 | 2,509,126 | +0.85(+1.94%) |
Mar 05, 2002 | 45.10 | 45.16 | 43.55 | 43.96 | 3,283,734 | -1.13(-2.51%) |
Mar 04, 2002 | 45.33 | 46.20 | 44.55 | 45.10 | 2,488,325 | -0.16(-0.36%) |