Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 47.43 | 48.54 | 45.66 | 45.68 | 506,811 | -1.58(-3.35%) |
Jun 27, 2002 | 47.19 | 47.78 | 46.43 | 47.26 | 86,090 | +0.07(+0.14%) |
Jun 26, 2002 | 48.25 | 48.29 | 46.65 | 47.19 | 101,931 | -1.48(-3.05%) |
Jun 25, 2002 | 48.89 | 48.93 | 47.45 | 48.68 | 192,056 | -0.34(-0.69%) |
Jun 21, 2002 | 48.34 | 49.05 | 48.32 | 49.01 | 191,878 | +0.13(+0.28%) |
Jun 20, 2002 | 48.88 | 49.38 | 48.74 | 48.88 | 97,897 | +0.00(+0.00%) |
Jun 19, 2002 | 48.88 | 49.65 | 48.88 | 48.88 | 95,880 | -0.15(-0.31%) |
Jun 18, 2002 | 48.98 | 49.70 | 48.89 | 49.03 | 56,602 | -0.12(-0.24%) |
Jun 17, 2002 | 48.37 | 49.15 | 48.37 | 49.15 | 65,502 | +0.35(+0.73%) |
Jun 14, 2002 | 48.54 | 48.88 | 48.20 | 48.79 | 94,752 | -0.24(-0.48%) |
Jun 12, 2002 | 49.37 | 50.14 | 48.71 | 49.03 | 90,599 | -0.42(-0.85%) |
Jun 11, 2002 | 48.79 | 50.33 | 48.79 | 49.45 | 152,541 | +0.54(+1.10%) |
Jun 10, 2002 | 49.05 | 49.97 | 48.88 | 48.91 | 99,677 | -0.66(-1.33%) |
Jun 07, 2002 | 48.71 | 49.59 | 48.62 | 49.57 | 117,476 | +0.86(+1.76%) |
Jun 06, 2002 | 49.28 | 49.28 | 48.54 | 48.71 | 121,926 | -0.49(-0.99%) |
Jun 05, 2002 | 48.71 | 49.47 | 48.03 | 49.20 | 82,945 | -1.40(-2.76%) |
May 31, 2002 | 50.56 | 50.88 | 50.45 | 50.60 | 82,886 | -0.07(-0.13%) |
May 28, 2002 | 51.78 | 51.78 | 50.39 | 50.66 | 93,744 | -1.13(-2.18%) |
May 27, 2002 | 51.24 | 51.79 | 50.92 | 51.79 | 71,138 | +0.00(+0.00%) |
May 24, 2002 | 51.24 | 51.79 | 50.92 | 51.79 | 68,646 | +0.40(+0.79%) |
May 23, 2002 | 51.14 | 51.44 | 50.56 | 51.39 | 131,657 | +0.13(+0.26%) |
May 22, 2002 | 50.55 | 51.37 | 50.55 | 51.25 | 76,715 | +0.76(+1.50%) |
May 21, 2002 | 50.56 | 51.12 | 50.06 | 50.50 | 119,612 | +0.02(+0.03%) |
May 20, 2002 | 50.73 | 51.54 | 50.48 | 50.48 | 83,420 | -0.67(-1.32%) |
May 17, 2002 | 50.33 | 51.15 | 49.92 | 51.15 | 159,542 | +0.66(+1.30%) |
May 16, 2002 | 50.56 | 50.68 | 50.06 | 50.50 | 135,454 | -0.20(-0.40%) |
May 15, 2002 | 50.51 | 50.82 | 50.28 | 50.70 | 109,763 | -0.22(-0.43%) |
May 14, 2002 | 50.58 | 51.00 | 50.58 | 50.92 | 103,474 | +0.34(+0.67%) |
May 13, 2002 | 51.15 | 51.22 | 50.56 | 50.58 | 191,048 | -1.25(-2.41%) |
May 10, 2002 | 52.01 | 52.11 | 51.37 | 51.83 | 131,301 | -0.22(-0.42%) |
May 09, 2002 | 52.08 | 52.25 | 51.83 | 52.05 | 102,584 | -0.20(-0.39%) |
May 08, 2002 | 51.57 | 52.25 | 51.57 | 52.25 | 131,835 | +0.34(+0.65%) |
May 07, 2002 | 51.57 | 51.93 | 51.02 | 51.91 | 68,290 | +0.51(+0.98%) |
May 06, 2002 | 51.74 | 52.21 | 51.24 | 51.41 | 71,613 | -0.27(-0.52%) |
May 03, 2002 | 51.91 | 52.42 | 51.66 | 51.68 | 111,602 | -0.62(-1.19%) |
May 02, 2002 | 51.66 | 52.37 | 51.57 | 52.30 | 138,183 | +0.25(+0.49%) |
May 01, 2002 | 51.49 | 52.05 | 50.73 | 52.05 | 106,085 | +0.57(+1.11%) |
Apr 30, 2002 | 50.39 | 51.57 | 50.39 | 51.47 | 227,715 | +1.08(+2.14%) |
Apr 29, 2002 | 49.72 | 50.43 | 49.72 | 50.39 | 121,155 | +0.52(+1.05%) |
Apr 26, 2002 | 50.39 | 50.56 | 49.64 | 49.87 | 126,851 | -0.10(-0.20%) |
Apr 25, 2002 | 50.82 | 50.83 | 49.45 | 49.97 | 304,846 | -0.84(-1.66%) |
Apr 24, 2002 | 51.32 | 51.49 | 50.60 | 50.82 | 87,751 | -0.64(-1.24%) |
Apr 23, 2002 | 51.19 | 51.66 | 51.15 | 51.46 | 55,653 | +0.05(+0.10%) |
Apr 22, 2002 | 51.41 | 51.49 | 51.17 | 51.41 | 59,806 | +0.00(+0.00%) |
Apr 19, 2002 | 51.36 | 51.47 | 50.98 | 51.41 | 39,396 | +0.22(+0.43%) |
Apr 18, 2002 | 51.64 | 51.81 | 50.80 | 51.19 | 67,638 | -0.35(-0.69%) |
Apr 17, 2002 | 51.25 | 51.62 | 51.07 | 51.54 | 53,042 | +0.37(+0.72%) |
Apr 16, 2002 | 50.65 | 51.29 | 50.65 | 51.17 | 121,748 | +0.24(+0.46%) |
Apr 15, 2002 | 51.44 | 51.57 | 50.63 | 50.93 | 88,997 | -0.67(-1.31%) |
Apr 12, 2002 | 50.98 | 51.61 | 50.39 | 51.61 | 80,335 | +0.79(+1.56%) |
Apr 11, 2002 | 51.74 | 51.74 | 50.66 | 50.82 | 79,326 | -1.18(-2.27%) |
Apr 10, 2002 | 51.07 | 52.00 | 50.98 | 52.00 | 136,047 | +0.84(+1.65%) |
Apr 09, 2002 | 50.73 | 51.39 | 50.71 | 51.15 | 96,117 | -0.05(-0.10%) |
Apr 08, 2002 | 50.23 | 51.37 | 49.97 | 51.20 | 92,260 | +0.91(+1.81%) |
Apr 05, 2002 | 50.39 | 50.77 | 50.09 | 50.29 | 108,339 | +0.03(+0.07%) |
Apr 04, 2002 | 49.89 | 50.56 | 49.74 | 50.26 | 109,585 | +0.20(+0.40%) |
Apr 03, 2002 | 50.53 | 50.55 | 50.01 | 50.06 | 95,346 | -0.39(-0.77%) |
Apr 02, 2002 | 49.05 | 50.56 | 49.05 | 50.45 | 139,844 | +0.98(+1.98%) |