Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.25 | 22.47 | 22.25 | 22.34 | 28,000 | -0.29(-1.28%) |
May 28, 2002 | 22.76 | 22.80 | 22.00 | 22.63 | 87,400 | -0.52(-2.25%) |
May 27, 2002 | 23.40 | 23.50 | 23.14 | 23.15 | 26,300 | +0.00(+0.00%) |
May 24, 2002 | 23.40 | 23.50 | 23.14 | 23.15 | 26,300 | -0.19(-0.81%) |
May 23, 2002 | 23.55 | 23.63 | 23.30 | 23.34 | 31,100 | +0.04(+0.17%) |
May 22, 2002 | 23.35 | 23.43 | 22.95 | 23.30 | 24,900 | +0.10(+0.43%) |
May 21, 2002 | 23.60 | 23.65 | 23.18 | 23.20 | 69,100 | -0.40(-1.69%) |
May 20, 2002 | 23.70 | 24.00 | 23.60 | 23.60 | 41,300 | +0.20(+0.85%) |
May 17, 2002 | 22.55 | 23.80 | 22.54 | 23.40 | 57,200 | +0.50(+2.18%) |
May 16, 2002 | 23.74 | 24.00 | 22.90 | 22.90 | 52,800 | -23.30(-50.43%) |
May 14, 2002 | 46.00 | 46.55 | 45.90 | 46.20 | 18,100 | -0.02(-0.04%) |
May 13, 2002 | 45.68 | 46.22 | 45.60 | 46.22 | 18,500 | +0.78(+1.72%) |
May 10, 2002 | 45.09 | 45.49 | 45.04 | 45.44 | 10,500 | +0.25(+0.55%) |
May 09, 2002 | 44.51 | 45.25 | 44.47 | 45.19 | 18,100 | +0.68(+1.53%) |
May 08, 2002 | 45.20 | 45.21 | 44.50 | 44.51 | 49,100 | -0.70(-1.55%) |
May 07, 2002 | 46.31 | 46.31 | 45.14 | 45.21 | 17,500 | -1.09(-2.35%) |
May 06, 2002 | 45.93 | 46.55 | 45.89 | 46.30 | 20,500 | +0.28(+0.61%) |
May 03, 2002 | 45.86 | 46.03 | 45.40 | 46.02 | 21,700 | +0.26(+0.57%) |
May 02, 2002 | 45.35 | 45.84 | 44.40 | 45.76 | 43,700 | +0.45(+0.99%) |
May 01, 2002 | 46.50 | 46.62 | 45.31 | 45.31 | 18,100 | -1.21(-2.60%) |
Apr 30, 2002 | 47.06 | 47.35 | 46.45 | 46.52 | 34,700 | -0.44(-0.94%) |
Apr 29, 2002 | 46.65 | 47.33 | 46.56 | 46.96 | 32,700 | +0.21(+0.45%) |
Apr 26, 2002 | 47.33 | 47.33 | 46.68 | 46.75 | 28,600 | -0.75(-1.58%) |
Apr 25, 2002 | 47.30 | 47.72 | 47.10 | 47.50 | 37,000 | +0.31(+0.66%) |
Apr 24, 2002 | 46.35 | 47.30 | 46.15 | 47.19 | 22,700 | +0.79(+1.70%) |
Apr 23, 2002 | 46.49 | 46.66 | 46.01 | 46.40 | 35,400 | +0.16(+0.35%) |
Apr 22, 2002 | 46.75 | 46.90 | 46.24 | 46.24 | 32,100 | -0.66(-1.41%) |
Apr 19, 2002 | 46.20 | 47.34 | 46.20 | 46.90 | 29,800 | +0.74(+1.60%) |
Apr 18, 2002 | 46.00 | 46.51 | 45.85 | 46.16 | 21,500 | +0.03(+0.07%) |
Apr 17, 2002 | 46.51 | 46.51 | 46.13 | 46.13 | 18,400 | -0.12(-0.26%) |
Apr 16, 2002 | 46.26 | 46.57 | 46.21 | 46.25 | 69,400 | +0.03(+0.06%) |
Apr 15, 2002 | 45.52 | 46.60 | 45.52 | 46.22 | 49,500 | +0.72(+1.58%) |
Apr 12, 2002 | 45.35 | 45.55 | 44.72 | 45.50 | 37,700 | +0.15(+0.33%) |
Apr 11, 2002 | 45.94 | 45.94 | 45.30 | 45.35 | 27,600 | -0.59(-1.28%) |
Apr 10, 2002 | 43.76 | 46.13 | 43.76 | 45.94 | 119,700 | +2.18(+4.98%) |
Apr 09, 2002 | 43.40 | 43.90 | 42.74 | 43.76 | 92,400 | -0.24(-0.55%) |
Apr 08, 2002 | 43.70 | 44.09 | 43.02 | 44.00 | 79,600 | -0.10(-0.23%) |
Apr 05, 2002 | 44.75 | 44.75 | 43.60 | 44.10 | 113,600 | -0.90(-2.00%) |
Apr 04, 2002 | 45.65 | 45.65 | 44.50 | 45.00 | 84,100 | -0.80(-1.75%) |
Apr 03, 2002 | 46.35 | 46.80 | 45.80 | 45.80 | 55,700 | -0.55(-1.19%) |
Apr 02, 2002 | 47.75 | 47.76 | 45.65 | 46.35 | 114,000 | -2.35(-4.83%) |
Apr 01, 2002 | 48.20 | 49.00 | 48.19 | 48.70 | 28,000 | +0.35(+0.72%) |
Mar 29, 2002 | 48.04 | 48.35 | 48.00 | 48.35 | 25,800 | +0.00(+0.00%) |
Mar 28, 2002 | 48.04 | 48.35 | 48.00 | 48.35 | 25,800 | +0.41(+0.86%) |
Mar 27, 2002 | 47.70 | 47.94 | 47.49 | 47.94 | 43,700 | +0.31(+0.65%) |
Mar 26, 2002 | 48.70 | 48.70 | 47.50 | 47.63 | 33,600 | -0.97(-2.00%) |
Mar 25, 2002 | 48.50 | 49.70 | 48.50 | 48.60 | 77,200 | +0.10(+0.21%) |
Mar 22, 2002 | 48.25 | 48.88 | 48.25 | 48.50 | 30,800 | +0.35(+0.73%) |
Mar 21, 2002 | 48.70 | 48.70 | 47.35 | 48.15 | 50,000 | -0.55(-1.13%) |
Mar 20, 2002 | 48.86 | 48.94 | 48.60 | 48.70 | 25,600 | -0.16(-0.33%) |
Mar 19, 2002 | 48.55 | 48.87 | 48.40 | 48.86 | 34,300 | +0.21(+0.43%) |
Mar 18, 2002 | 48.91 | 49.90 | 48.50 | 48.65 | 30,400 | -0.16(-0.33%) |
Mar 15, 2002 | 48.70 | 49.04 | 48.70 | 48.81 | 40,000 | +0.21(+0.43%) |
Mar 14, 2002 | 49.10 | 49.10 | 48.15 | 48.60 | 34,600 | -0.39(-0.80%) |
Mar 13, 2002 | 49.50 | 50.05 | 48.70 | 48.99 | 38,400 | -0.52(-1.05%) |
Mar 12, 2002 | 50.00 | 50.00 | 48.60 | 49.51 | 25,400 | -0.65(-1.30%) |
Mar 11, 2002 | 50.10 | 50.70 | 50.10 | 50.16 | 24,100 | +0.06(+0.12%) |
Mar 08, 2002 | 50.60 | 50.60 | 50.10 | 50.10 | 30,400 | -0.30(-0.60%) |
Mar 07, 2002 | 49.00 | 50.50 | 49.00 | 50.40 | 26,600 | +1.16(+2.36%) |
Mar 06, 2002 | 47.89 | 49.25 | 47.89 | 49.24 | 38,700 | +1.60(+3.36%) |
Mar 05, 2002 | 46.36 | 47.64 | 46.30 | 47.64 | 43,700 | +1.03(+2.21%) |
Mar 04, 2002 | 47.77 | 48.07 | 45.89 | 46.61 | 128,400 | -0.91(-1.91%) |