Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 34.08 | 34.27 | 33.70 | 34.04 | 2,414,107 | +0.79(+2.36%) |
May 28, 2002 | 33.23 | 33.36 | 32.88 | 33.25 | 1,617,066 | +0.48(+1.46%) |
May 27, 2002 | 33.69 | 33.87 | 32.61 | 32.78 | 1,387,615 | +0.00(+0.00%) |
May 24, 2002 | 33.69 | 33.87 | 32.61 | 32.78 | 1,387,615 | -0.84(-2.50%) |
May 23, 2002 | 33.52 | 33.85 | 33.05 | 33.61 | 1,761,463 | +0.28(+0.85%) |
May 22, 2002 | 33.05 | 33.61 | 32.98 | 33.33 | 2,355,024 | +0.22(+0.65%) |
May 21, 2002 | 32.73 | 33.18 | 32.72 | 33.11 | 2,440,338 | +0.40(+1.22%) |
May 20, 2002 | 32.75 | 32.91 | 32.42 | 32.71 | 1,775,747 | -0.07(-0.21%) |
May 17, 2002 | 33.11 | 33.11 | 32.54 | 32.78 | 2,803,798 | -0.32(-0.98%) |
May 16, 2002 | 33.85 | 33.88 | 32.73 | 33.11 | 4,011,566 | -1.11(-3.24%) |
May 15, 2002 | 34.15 | 34.54 | 33.81 | 34.22 | 2,382,683 | -0.44(-1.27%) |
May 14, 2002 | 35.04 | 35.19 | 34.14 | 34.65 | 3,675,115 | +0.17(+0.49%) |
May 13, 2002 | 33.88 | 34.65 | 33.81 | 34.48 | 1,775,617 | +0.78(+2.31%) |
May 10, 2002 | 34.62 | 35.00 | 33.65 | 33.71 | 3,236,989 | -0.41(-1.20%) |
May 09, 2002 | 33.65 | 34.30 | 33.58 | 34.12 | 2,568,763 | +0.29(+0.84%) |
May 08, 2002 | 33.65 | 33.87 | 33.37 | 33.83 | 2,910,537 | +0.93(+2.83%) |
May 07, 2002 | 32.46 | 33.38 | 32.10 | 32.90 | 3,072,724 | +0.39(+1.21%) |
May 06, 2002 | 33.81 | 33.84 | 32.42 | 32.51 | 2,593,175 | -1.19(-3.52%) |
May 03, 2002 | 33.88 | 33.88 | 33.04 | 33.69 | 3,237,898 | +0.00(+0.00%) |
May 02, 2002 | 32.88 | 33.74 | 32.81 | 33.69 | 4,759,133 | +1.04(+3.18%) |
May 01, 2002 | 32.19 | 33.15 | 31.81 | 32.65 | 4,187,907 | +0.08(+0.24%) |
Apr 30, 2002 | 31.42 | 33.15 | 31.42 | 32.58 | 5,597,337 | +1.73(+5.59%) |
Apr 29, 2002 | 31.34 | 31.38 | 30.80 | 30.85 | 1,925,079 | +0.04(+0.12%) |
Apr 26, 2002 | 31.15 | 31.34 | 30.71 | 30.81 | 1,828,468 | -0.40(-1.28%) |
Apr 25, 2002 | 31.14 | 31.34 | 30.73 | 31.21 | 2,429,690 | +0.07(+0.22%) |
Apr 24, 2002 | 31.57 | 32.15 | 31.11 | 31.14 | 4,181,933 | +0.03(+0.10%) |
Apr 23, 2002 | 30.15 | 31.69 | 30.11 | 31.11 | 3,533,964 | +1.08(+3.59%) |
Apr 22, 2002 | 30.69 | 30.87 | 29.93 | 30.03 | 3,052,857 | -0.43(-1.42%) |
Apr 19, 2002 | 30.03 | 30.65 | 29.88 | 30.47 | 3,332,302 | +0.65(+2.17%) |
Apr 18, 2002 | 29.84 | 30.19 | 29.65 | 29.82 | 3,362,947 | +0.52(+1.76%) |
Apr 17, 2002 | 29.93 | 29.96 | 28.80 | 29.30 | 3,080,256 | -0.62(-2.08%) |
Apr 16, 2002 | 29.56 | 30.11 | 29.55 | 29.93 | 2,119,729 | +0.37(+1.25%) |
Apr 15, 2002 | 30.23 | 30.24 | 29.42 | 29.56 | 3,171,413 | -0.56(-1.87%) |
Apr 12, 2002 | 30.26 | 30.47 | 29.57 | 30.12 | 2,803,538 | -0.11(-0.36%) |
Apr 11, 2002 | 30.65 | 30.69 | 30.15 | 30.23 | 3,128,821 | -0.32(-1.06%) |
Apr 10, 2002 | 30.30 | 30.57 | 30.15 | 30.55 | 4,686,415 | +0.75(+2.51%) |
Apr 09, 2002 | 30.23 | 30.23 | 29.52 | 29.80 | 1,825,221 | -0.23(-0.77%) |
Apr 08, 2002 | 30.03 | 30.14 | 29.70 | 30.03 | 2,130,377 | +0.08(+0.28%) |
Apr 05, 2002 | 30.03 | 30.19 | 29.70 | 29.95 | 4,203,489 | +0.36(+1.22%) |
Apr 04, 2002 | 30.42 | 30.76 | 29.23 | 29.59 | 6,165,317 | -1.41(-4.55%) |
Apr 03, 2002 | 32.21 | 32.21 | 30.90 | 31.00 | 3,247,767 | -1.16(-3.59%) |
Apr 02, 2002 | 32.31 | 33.03 | 31.96 | 32.15 | 3,667,843 | +0.00(+0.00%) |
Apr 01, 2002 | 31.42 | 32.58 | 31.34 | 32.15 | 2,328,793 | +0.54(+1.71%) |
Mar 29, 2002 | 32.31 | 32.31 | 31.23 | 31.61 | 2,155,569 | +0.00(+0.00%) |
Mar 28, 2002 | 32.31 | 32.31 | 31.23 | 31.61 | 2,155,569 | +0.39(+1.23%) |
Mar 27, 2002 | 30.59 | 32.18 | 30.58 | 31.23 | 6,371,265 | +0.75(+2.48%) |
Mar 26, 2002 | 30.26 | 31.14 | 30.16 | 30.47 | 1,955,594 | +0.14(+0.46%) |
Mar 25, 2002 | 31.19 | 31.19 | 30.19 | 30.33 | 5,255,952 | -0.62(-2.01%) |
Mar 22, 2002 | 31.50 | 31.57 | 30.88 | 30.96 | 2,375,930 | -0.69(-2.19%) |
Mar 21, 2002 | 31.65 | 32.00 | 31.33 | 31.65 | 2,210,627 | -0.15(-0.46%) |
Mar 20, 2002 | 31.27 | 32.11 | 31.19 | 31.80 | 14,803,306 | -0.16(-0.51%) |
Mar 19, 2002 | 31.50 | 32.32 | 31.04 | 31.96 | 3,004,032 | +0.36(+1.15%) |
Mar 18, 2002 | 31.96 | 32.30 | 31.42 | 31.60 | 2,664,595 | +0.02(+0.07%) |
Mar 15, 2002 | 30.80 | 32.03 | 30.80 | 31.57 | 5,451,772 | +1.04(+3.40%) |
Mar 14, 2002 | 30.15 | 31.38 | 30.15 | 30.53 | 5,531,761 | +0.58(+1.93%) |
Mar 13, 2002 | 30.03 | 30.15 | 29.82 | 29.96 | 2,908,979 | +0.12(+0.41%) |
Mar 12, 2002 | 29.73 | 30.11 | 29.49 | 29.83 | 2,728,872 | +0.16(+0.54%) |
Mar 11, 2002 | 29.34 | 30.03 | 29.34 | 29.67 | 2,632,781 | +0.25(+0.86%) |
Mar 08, 2002 | 30.07 | 30.38 | 28.88 | 29.42 | 3,628,238 | -0.53(-1.77%) |
Mar 07, 2002 | 30.57 | 30.80 | 29.73 | 29.95 | 3,839,639 | -0.51(-1.67%) |
Mar 06, 2002 | 29.49 | 30.74 | 29.49 | 30.46 | 3,140,508 | +0.96(+3.26%) |
Mar 05, 2002 | 29.88 | 29.93 | 29.26 | 29.49 | 3,353,078 | -0.29(-0.98%) |
Mar 04, 2002 | 30.34 | 30.42 | 29.19 | 29.79 | 3,998,191 | -0.36(-1.20%) |
Mar 01, 2002 | 30.03 | 30.80 | 29.92 | 30.15 | 25,022,780 | +0.35(+1.19%) |
Feb 28, 2002 | 30.11 | 30.17 | 29.42 | 29.80 | 3,655,767 | -0.35(-1.17%) |
Feb 27, 2002 | 29.15 | 30.15 | 29.10 | 30.15 | 4,498,776 | +1.16(+3.98%) |
Feb 26, 2002 | 29.65 | 29.73 | 28.69 | 28.99 | 4,505,269 | -0.47(-1.59%) |
Feb 25, 2002 | 29.23 | 29.47 | 29.19 | 29.46 | 3,566,557 | +0.31(+1.06%) |
Feb 22, 2002 | 29.34 | 29.41 | 28.85 | 29.16 | 13,361,931 | -0.05(-0.16%) |
Feb 21, 2002 | 29.26 | 29.84 | 29.07 | 29.20 | 3,515,655 | -0.06(-0.21%) |
Feb 20, 2002 | 29.36 | 29.44 | 28.92 | 29.26 | 2,113,756 | -0.10(-0.34%) |
Feb 19, 2002 | 29.71 | 29.88 | 29.16 | 29.36 | 2,598,629 | -0.35(-1.17%) |
Feb 18, 2002 | 29.11 | 29.90 | 29.08 | 29.71 | 4,196,607 | +0.00(+0.00%) |
Feb 15, 2002 | 29.11 | 29.90 | 29.08 | 29.71 | 4,190,114 | +0.55(+1.87%) |
Feb 14, 2002 | 29.04 | 29.16 | 28.77 | 29.16 | 1,799,640 | +0.32(+1.09%) |
Feb 13, 2002 | 28.80 | 28.95 | 28.57 | 28.85 | 2,186,604 | +0.05(+0.16%) |
Feb 12, 2002 | 29.26 | 29.27 | 28.80 | 28.80 | 2,523,054 | -0.55(-1.89%) |
Feb 11, 2002 | 29.42 | 29.46 | 29.06 | 29.36 | 4,084,154 | +0.09(+0.32%) |
Feb 08, 2002 | 28.96 | 29.48 | 28.80 | 29.26 | 2,113,886 | +0.40(+1.39%) |
Feb 07, 2002 | 28.39 | 29.13 | 28.27 | 28.86 | 3,219,719 | +0.66(+2.35%) |
Feb 06, 2002 | 28.79 | 28.79 | 27.85 | 28.20 | 3,465,661 | -0.59(-2.03%) |
Feb 05, 2002 | 28.80 | 28.96 | 28.49 | 28.79 | 3,175,309 | -0.08(-0.27%) |
Feb 04, 2002 | 29.80 | 29.96 | 28.69 | 28.86 | 4,569,417 | -0.90(-3.03%) |
Feb 01, 2002 | 29.73 | 30.23 | 28.96 | 29.76 | 6,152,981 | +0.29(+0.99%) |
Jan 31, 2002 | 28.63 | 29.47 | 28.34 | 29.47 | 5,786,274 | +0.85(+2.99%) |
Jan 30, 2002 | 27.44 | 28.65 | 26.99 | 28.62 | 6,865,357 | +1.37(+5.03%) |
Jan 29, 2002 | 27.68 | 28.09 | 26.85 | 27.25 | 3,638,237 | +0.16(+0.60%) |
Jan 28, 2002 | 27.15 | 27.42 | 26.81 | 27.08 | 3,923,785 | -0.08(-0.28%) |
Jan 25, 2002 | 26.18 | 27.17 | 26.11 | 27.16 | 6,240,632 | +0.79(+3.01%) |
Jan 24, 2002 | 24.87 | 26.45 | 24.80 | 26.37 | 5,365,029 | +1.65(+6.67%) |
Jan 23, 2002 | 25.09 | 25.13 | 24.64 | 24.72 | 3,184,398 | -0.06(-0.25%) |
Jan 22, 2002 | 25.34 | 25.57 | 24.32 | 24.78 | 2,808,343 | -0.53(-2.10%) |
Jan 21, 2002 | 24.94 | 25.78 | 24.84 | 25.31 | 3,102,980 | +0.00(+0.00%) |
Jan 18, 2002 | 24.94 | 25.78 | 24.84 | 25.31 | 3,102,980 | +0.37(+1.48%) |
Jan 17, 2002 | 25.18 | 25.28 | 24.85 | 24.94 | 2,913,784 | +0.30(+1.22%) |
Jan 16, 2002 | 24.72 | 25.22 | 24.64 | 24.64 | 3,797,567 | +0.10(+0.41%) |
Jan 15, 2002 | 24.40 | 24.64 | 24.34 | 24.54 | 2,584,345 | +0.15(+0.60%) |
Jan 14, 2002 | 24.53 | 24.75 | 23.92 | 24.40 | 3,241,664 | -0.26(-1.06%) |
Jan 11, 2002 | 24.97 | 24.97 | 24.27 | 24.66 | 2,650,441 | -0.31(-1.23%) |
Jan 10, 2002 | 24.72 | 25.10 | 24.70 | 24.97 | 1,605,639 | +0.17(+0.68%) |
Jan 09, 2002 | 24.72 | 25.36 | 24.70 | 24.80 | 2,930,535 | -0.21(-0.83%) |