Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 46.85 | 47.22 | 46.49 | 46.85 | 1,030,227 | +0.82(+1.78%) |
May 28, 2002 | 46.22 | 46.33 | 45.77 | 46.03 | 358,979 | -0.20(-0.43%) |
May 27, 2002 | 46.16 | 46.76 | 46.01 | 46.22 | 1,193,895 | +0.00(+0.00%) |
May 24, 2002 | 46.16 | 46.76 | 46.01 | 46.22 | 259,759 | +0.07(+0.15%) |
May 23, 2002 | 45.77 | 46.49 | 45.72 | 46.16 | 632,184 | +0.52(+1.13%) |
May 22, 2002 | 45.48 | 45.68 | 44.73 | 45.64 | 720,393 | +0.16(+0.36%) |
May 21, 2002 | 46.76 | 46.77 | 45.44 | 45.47 | 1,722,802 | -2.15(-4.51%) |
May 20, 2002 | 47.41 | 47.93 | 47.19 | 47.62 | 988,151 | +0.22(+0.45%) |
May 17, 2002 | 47.10 | 47.54 | 47.10 | 47.41 | 584,892 | +0.30(+0.64%) |
May 16, 2002 | 47.41 | 47.60 | 46.93 | 47.10 | 693,618 | -0.14(-0.29%) |
May 15, 2002 | 46.41 | 47.75 | 46.34 | 47.24 | 1,118,668 | +0.82(+1.77%) |
May 14, 2002 | 46.16 | 46.44 | 45.99 | 46.42 | 537,484 | +0.83(+1.82%) |
May 13, 2002 | 44.99 | 45.64 | 44.99 | 45.59 | 334,870 | +0.63(+1.40%) |
May 10, 2002 | 44.95 | 45.25 | 44.83 | 44.97 | 417,283 | +0.10(+0.23%) |
May 09, 2002 | 44.95 | 45.26 | 44.86 | 44.86 | 321,424 | -0.12(-0.27%) |
May 08, 2002 | 45.21 | 45.28 | 44.52 | 44.98 | 358,516 | +0.21(+0.46%) |
May 07, 2002 | 45.25 | 45.25 | 44.56 | 44.78 | 442,320 | -0.33(-0.73%) |
May 06, 2002 | 44.99 | 45.71 | 44.90 | 45.10 | 381,466 | +0.24(+0.54%) |
May 03, 2002 | 45.42 | 45.50 | 44.73 | 44.86 | 540,266 | -0.88(-1.92%) |
May 02, 2002 | 45.77 | 45.84 | 45.30 | 45.74 | 495,408 | -0.11(-0.24%) |
May 01, 2002 | 44.86 | 45.92 | 44.78 | 45.85 | 569,708 | +1.08(+2.41%) |
Apr 30, 2002 | 43.96 | 44.86 | 43.87 | 44.78 | 705,904 | +1.09(+2.49%) |
Apr 29, 2002 | 44.69 | 44.73 | 43.48 | 43.69 | 539,455 | -0.82(-1.84%) |
Apr 26, 2002 | 44.69 | 45.02 | 44.26 | 44.51 | 502,595 | +0.01(+0.02%) |
Apr 25, 2002 | 45.42 | 45.43 | 43.83 | 44.50 | 665,103 | -0.93(-2.05%) |
Apr 24, 2002 | 45.26 | 46.20 | 45.26 | 45.43 | 551,973 | +0.17(+0.38%) |
Apr 23, 2002 | 44.99 | 45.55 | 44.49 | 45.26 | 332,436 | +0.27(+0.59%) |
Apr 22, 2002 | 45.21 | 45.29 | 44.85 | 44.99 | 559,739 | -0.22(-0.48%) |
Apr 19, 2002 | 45.38 | 45.55 | 45.03 | 45.21 | 342,520 | -0.17(-0.38%) |
Apr 18, 2002 | 45.90 | 46.11 | 45.03 | 45.38 | 372,657 | -0.76(-1.65%) |
Apr 17, 2002 | 45.55 | 46.45 | 45.38 | 46.14 | 553,132 | +0.41(+0.91%) |
Apr 16, 2002 | 45.55 | 45.72 | 45.08 | 45.72 | 904,810 | +0.86(+1.92%) |
Apr 15, 2002 | 46.16 | 46.16 | 44.69 | 44.86 | 1,058,741 | -1.29(-2.79%) |
Apr 12, 2002 | 46.67 | 46.91 | 45.55 | 46.15 | 1,080,069 | -0.44(-0.94%) |
Apr 11, 2002 | 46.70 | 46.97 | 46.25 | 46.59 | 978,993 | -0.03(-0.06%) |
Apr 10, 2002 | 45.72 | 47.02 | 45.14 | 46.61 | 1,327,194 | +1.48(+3.29%) |
Apr 09, 2002 | 44.43 | 45.21 | 44.09 | 45.13 | 1,508,596 | +2.04(+4.72%) |
Apr 08, 2002 | 42.23 | 43.14 | 41.97 | 43.09 | 622,216 | +0.87(+2.06%) |
Apr 05, 2002 | 42.27 | 42.79 | 42.01 | 42.22 | 522,531 | +0.03(+0.08%) |
Apr 04, 2002 | 41.51 | 42.27 | 41.51 | 42.19 | 409,169 | +0.50(+1.20%) |
Apr 03, 2002 | 42.19 | 42.70 | 41.45 | 41.69 | 638,328 | -0.40(-0.94%) |
Apr 02, 2002 | 42.04 | 42.86 | 41.98 | 42.08 | 430,034 | +0.04(+0.10%) |
Apr 01, 2002 | 42.49 | 42.49 | 41.41 | 42.04 | 735,230 | -0.30(-0.71%) |
Mar 29, 2002 | 42.23 | 42.70 | 42.00 | 42.34 | 745,315 | +0.00(+0.00%) |
Mar 28, 2002 | 42.23 | 42.70 | 42.00 | 42.34 | 740,678 | +0.32(+0.76%) |
Mar 27, 2002 | 41.20 | 42.31 | 41.20 | 42.02 | 998,003 | +1.64(+4.06%) |
Mar 26, 2002 | 39.25 | 40.50 | 39.25 | 40.38 | 395,492 | +0.81(+2.05%) |
Mar 25, 2002 | 40.89 | 40.93 | 38.65 | 39.57 | 505,840 | -1.13(-2.78%) |
Mar 22, 2002 | 40.42 | 41.03 | 39.98 | 40.70 | 594,745 | +0.28(+0.70%) |
Mar 21, 2002 | 40.94 | 41.20 | 39.84 | 40.42 | 596,947 | -0.52(-1.26%) |
Mar 20, 2002 | 41.50 | 41.51 | 40.34 | 40.94 | 339,506 | -0.65(-1.56%) |
Mar 19, 2002 | 41.58 | 42.10 | 41.30 | 41.58 | 413,110 | +0.07(+0.17%) |
Mar 18, 2002 | 42.45 | 42.62 | 41.15 | 41.51 | 69,547 | -0.80(-1.90%) |
Mar 15, 2002 | 41.76 | 42.40 | 41.71 | 42.32 | 488,453 | +0.72(+1.72%) |
Mar 14, 2002 | 41.21 | 42.01 | 41.20 | 41.60 | 352,372 | +0.47(+1.15%) |
Mar 13, 2002 | 41.50 | 41.58 | 40.86 | 41.13 | 343,215 | -0.50(-1.20%) |
Mar 12, 2002 | 40.98 | 41.98 | 40.76 | 41.63 | 321,888 | +0.09(+0.21%) |
Mar 11, 2002 | 42.10 | 42.10 | 41.33 | 41.54 | 324,669 | -0.41(-0.99%) |
Mar 08, 2002 | 41.50 | 42.96 | 41.50 | 41.95 | 773,829 | +1.08(+2.64%) |
Mar 07, 2002 | 42.27 | 42.31 | 40.80 | 40.88 | 543,048 | -0.81(-1.95%) |
Mar 06, 2002 | 41.41 | 41.72 | 41.20 | 41.69 | 709,034 | +0.68(+1.66%) |
Mar 05, 2002 | 40.76 | 41.39 | 40.76 | 41.01 | 387,842 | +0.29(+0.72%) |
Mar 04, 2002 | 40.56 | 41.45 | 40.55 | 40.71 | 594,165 | +0.16(+0.40%) |