Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 29.80 | 30.39 | 29.80 | 30.20 | 754,978 | -0.11(-0.37%) |
May 28, 2002 | 31.09 | 31.09 | 29.80 | 30.31 | 740,325 | -0.35(-1.13%) |
May 27, 2002 | 31.13 | 31.36 | 30.63 | 30.66 | 560,273 | +0.00(+0.00%) |
May 24, 2002 | 31.13 | 31.36 | 30.63 | 30.66 | 560,273 | -0.14(-0.47%) |
May 23, 2002 | 30.84 | 31.09 | 30.60 | 30.80 | 905,725 | +0.12(+0.39%) |
May 22, 2002 | 30.62 | 30.80 | 30.28 | 30.68 | 825,757 | -0.04(-0.13%) |
May 21, 2002 | 31.41 | 31.60 | 30.60 | 30.72 | 870,832 | -0.68(-2.15%) |
May 20, 2002 | 31.42 | 31.91 | 31.15 | 31.40 | 1,005,810 | -0.02(-0.05%) |
May 17, 2002 | 31.61 | 32.05 | 30.81 | 31.42 | 1,113,344 | -0.39(-1.24%) |
May 16, 2002 | 32.21 | 32.21 | 31.69 | 31.81 | 871,081 | -0.56(-1.74%) |
May 15, 2002 | 32.37 | 32.62 | 32.28 | 32.37 | 973,649 | +0.08(+0.25%) |
May 14, 2002 | 32.13 | 32.62 | 31.37 | 32.29 | 2,046,140 | +0.25(+0.78%) |
May 13, 2002 | 31.77 | 32.04 | 31.59 | 32.04 | 629,562 | +0.55(+1.74%) |
May 10, 2002 | 31.83 | 32.12 | 31.33 | 31.50 | 643,470 | -0.33(-1.04%) |
May 09, 2002 | 31.42 | 32.04 | 31.42 | 31.83 | 540,529 | +0.02(+0.08%) |
May 08, 2002 | 31.61 | 32.04 | 31.33 | 31.80 | 901,628 | +0.48(+1.52%) |
May 07, 2002 | 31.49 | 31.69 | 31.21 | 31.33 | 965,950 | -0.08(-0.26%) |
May 06, 2002 | 31.72 | 32.20 | 31.41 | 31.41 | 472,482 | -0.52(-1.61%) |
May 03, 2002 | 32.09 | 32.20 | 31.53 | 31.92 | 822,156 | -0.25(-0.78%) |
May 02, 2002 | 32.18 | 32.37 | 32.02 | 32.17 | 12,417 | +0.04(+0.13%) |
May 01, 2002 | 32.05 | 32.16 | 31.44 | 32.13 | 1,092,235 | +0.12(+0.38%) |
Apr 30, 2002 | 31.89 | 32.22 | 31.62 | 32.01 | 1,073,609 | +0.16(+0.51%) |
Apr 29, 2002 | 32.32 | 32.32 | 31.69 | 31.85 | 1,090,124 | -0.42(-1.30%) |
Apr 26, 2002 | 32.37 | 33.02 | 32.21 | 32.27 | 1,581,977 | +0.42(+1.31%) |
Apr 25, 2002 | 29.68 | 31.93 | 29.68 | 31.85 | 2,871,029 | +2.54(+8.65%) |
Apr 24, 2002 | 29.62 | 29.80 | 29.26 | 29.31 | 275,169 | -0.19(-0.66%) |
Apr 23, 2002 | 29.01 | 29.64 | 29.00 | 29.51 | 674,016 | +0.30(+1.02%) |
Apr 22, 2002 | 29.75 | 29.75 | 29.15 | 29.21 | 310,062 | -0.53(-1.79%) |
Apr 19, 2002 | 29.56 | 29.80 | 29.52 | 29.74 | 428,648 | +0.32(+1.09%) |
Apr 18, 2002 | 29.65 | 29.87 | 28.98 | 29.42 | 498,807 | -0.15(-0.52%) |
Apr 17, 2002 | 29.99 | 29.99 | 29.39 | 29.57 | 463,293 | -0.14(-0.49%) |
Apr 16, 2002 | 29.06 | 29.75 | 29.06 | 29.72 | 298,762 | +0.81(+2.79%) |
Apr 15, 2002 | 29.47 | 29.60 | 28.91 | 28.91 | 504,395 | -0.41(-1.40%) |
Apr 12, 2002 | 28.87 | 29.35 | 28.78 | 29.32 | 828,737 | +0.56(+1.93%) |
Apr 11, 2002 | 29.60 | 29.60 | 28.75 | 28.77 | 444,170 | -0.86(-2.91%) |
Apr 10, 2002 | 29.39 | 29.69 | 29.33 | 29.63 | 507,623 | +0.24(+0.82%) |
Apr 09, 2002 | 29.03 | 29.53 | 29.03 | 29.39 | 502,408 | +0.34(+1.16%) |
Apr 08, 2002 | 28.43 | 29.20 | 28.43 | 29.05 | 570,331 | +0.22(+0.75%) |
Apr 05, 2002 | 28.67 | 29.02 | 28.67 | 28.83 | 520,786 | +0.28(+0.99%) |
Apr 04, 2002 | 28.07 | 28.59 | 28.07 | 28.55 | 792,975 | +0.54(+1.93%) |
Apr 03, 2002 | 27.50 | 28.27 | 27.48 | 28.01 | 1,637,607 | +0.36(+1.31%) |
Apr 02, 2002 | 28.08 | 28.08 | 27.62 | 27.65 | 985,693 | -0.56(-1.97%) |
Apr 01, 2002 | 28.35 | 28.44 | 27.62 | 28.20 | 798,191 | -0.43(-1.49%) |
Mar 29, 2002 | 28.87 | 29.10 | 28.44 | 28.63 | 248,348 | +0.00(+0.00%) |
Mar 28, 2002 | 28.87 | 29.10 | 28.44 | 28.63 | 1,109,619 | -0.51(-1.74%) |
Mar 27, 2002 | 29.35 | 29.35 | 28.75 | 29.14 | 622,236 | +0.14(+0.47%) |
Mar 26, 2002 | 28.51 | 29.39 | 28.27 | 29.00 | 614,165 | +0.39(+1.38%) |
Mar 25, 2002 | 28.95 | 29.01 | 28.35 | 28.61 | 693,760 | -0.25(-0.87%) |
Mar 22, 2002 | 29.23 | 29.31 | 28.79 | 28.85 | 501,290 | -0.37(-1.27%) |
Mar 21, 2002 | 29.15 | 29.31 | 28.60 | 29.23 | 577,409 | -0.02(-0.06%) |
Mar 20, 2002 | 29.05 | 29.64 | 29.05 | 29.24 | 606,590 | -0.15(-0.52%) |
Mar 19, 2002 | 29.72 | 30.16 | 29.27 | 29.39 | 1,350,144 | -0.41(-1.38%) |
Mar 18, 2002 | 30.16 | 30.23 | 29.47 | 29.80 | 523,890 | -0.56(-1.86%) |
Mar 15, 2002 | 29.66 | 30.53 | 29.66 | 30.37 | 700,217 | +0.43(+1.43%) |
Mar 14, 2002 | 29.52 | 29.94 | 29.52 | 29.94 | 724,555 | +0.59(+2.00%) |
Mar 13, 2002 | 29.15 | 29.62 | 29.03 | 29.35 | 895,791 | -0.60(-1.99%) |
Mar 12, 2002 | 30.20 | 30.36 | 29.39 | 29.95 | 1,194,430 | -0.90(-2.92%) |
Mar 11, 2002 | 30.05 | 30.92 | 30.04 | 30.85 | 1,338,224 | +0.35(+1.14%) |
Mar 08, 2002 | 29.72 | 31.42 | 29.72 | 30.51 | 3,786,316 | +1.48(+5.11%) |
Mar 07, 2002 | 28.71 | 29.11 | 28.62 | 29.02 | 922,737 | +0.72(+2.53%) |
Mar 06, 2002 | 27.41 | 28.39 | 27.26 | 28.31 | 798,563 | +0.91(+3.32%) |
Mar 05, 2002 | 27.62 | 27.98 | 27.12 | 27.40 | 1,124,893 | -0.73(-2.61%) |
Mar 04, 2002 | 27.10 | 28.15 | 26.86 | 28.13 | 936,396 | +1.26(+4.67%) |
Mar 01, 2002 | 26.78 | 27.06 | 26.44 | 26.87 | 2,105,744 | +0.45(+1.71%) |
Feb 28, 2002 | 27.30 | 27.31 | 26.41 | 26.42 | 3,315,448 | -1.79(-6.34%) |
Feb 27, 2002 | 27.98 | 28.51 | 27.82 | 28.21 | 1,501,264 | +0.34(+1.21%) |
Feb 26, 2002 | 26.58 | 28.19 | 26.58 | 27.87 | 1,198,652 | +1.57(+5.97%) |
Feb 25, 2002 | 26.08 | 26.51 | 25.97 | 26.30 | 862,264 | +0.27(+1.05%) |
Feb 22, 2002 | 26.66 | 26.66 | 25.57 | 26.03 | 1,261,484 | -0.63(-2.36%) |
Feb 21, 2002 | 26.41 | 27.22 | 26.41 | 26.66 | 743,802 | +0.05(+0.18%) |
Feb 20, 2002 | 26.21 | 26.78 | 25.88 | 26.61 | 685,440 | +0.54(+2.07%) |
Feb 19, 2002 | 26.66 | 26.96 | 25.98 | 26.07 | 1,264,588 | -0.68(-2.53%) |
Feb 18, 2002 | 27.54 | 27.62 | 26.59 | 26.74 | 722,569 | +0.00(+0.00%) |
Feb 15, 2002 | 27.54 | 27.62 | 26.59 | 26.74 | 3,576,213 | -0.66(-2.41%) |
Feb 14, 2002 | 27.58 | 27.90 | 27.25 | 27.41 | 480,057 | -0.08(-0.29%) |
Feb 13, 2002 | 27.50 | 27.76 | 27.38 | 27.49 | 533,451 | +0.32(+1.19%) |
Feb 12, 2002 | 26.99 | 27.22 | 26.65 | 27.16 | 376,371 | -0.02(-0.09%) |
Feb 11, 2002 | 26.37 | 27.36 | 26.29 | 27.19 | 564,495 | +0.98(+3.75%) |
Feb 08, 2002 | 25.79 | 26.25 | 25.64 | 26.21 | 850,219 | +0.23(+0.87%) |
Feb 07, 2002 | 26.13 | 26.55 | 25.93 | 25.98 | 6,444,635 | -0.60(-2.24%) |
Feb 06, 2002 | 27.22 | 27.38 | 26.37 | 26.58 | 710,027 | -0.65(-2.40%) |
Feb 05, 2002 | 27.18 | 27.36 | 26.96 | 27.23 | 1,141,159 | +0.05(+0.18%) |
Feb 04, 2002 | 28.43 | 28.43 | 27.11 | 27.18 | 1,222,618 | -1.17(-4.12%) |
Feb 01, 2002 | 28.81 | 28.82 | 27.94 | 28.35 | 542,889 | -0.40(-1.40%) |
Jan 31, 2002 | 28.19 | 28.86 | 28.03 | 28.75 | 1,184,124 | +0.56(+2.00%) |
Jan 30, 2002 | 28.10 | 28.21 | 27.70 | 28.19 | 1,311,154 | +0.09(+0.31%) |
Jan 29, 2002 | 29.11 | 29.47 | 27.78 | 28.10 | 1,303,952 | -1.01(-3.49%) |
Jan 28, 2002 | 28.49 | 29.11 | 28.49 | 29.11 | 936,272 | +0.62(+2.18%) |
Jan 25, 2002 | 28.52 | 28.73 | 28.27 | 28.49 | 1,124,272 | -0.48(-1.64%) |
Jan 24, 2002 | 29.19 | 29.23 | 28.72 | 28.97 | 1,031,762 | +0.43(+1.52%) |
Jan 23, 2002 | 27.16 | 28.59 | 27.08 | 28.53 | 1,215,540 | +1.43(+5.26%) |
Jan 22, 2002 | 27.06 | 27.74 | 26.78 | 27.11 | 721,203 | -0.07(-0.27%) |
Jan 21, 2002 | 27.10 | 27.46 | 27.03 | 27.18 | 904,980 | +0.00(+0.00%) |
Jan 18, 2002 | 27.10 | 27.46 | 27.03 | 27.18 | 892,563 | -0.11(-0.41%) |
Jan 17, 2002 | 27.30 | 27.53 | 27.22 | 27.29 | 729,398 | -0.01(-0.03%) |
Jan 16, 2002 | 27.24 | 27.61 | 27.18 | 27.30 | 555,306 | -0.37(-1.34%) |
Jan 15, 2002 | 27.46 | 27.95 | 26.98 | 27.67 | 515,819 | +0.29(+1.06%) |
Jan 14, 2002 | 27.66 | 27.86 | 27.24 | 27.38 | 1,223,983 | -0.53(-1.90%) |
Jan 11, 2002 | 28.29 | 28.38 | 27.91 | 27.91 | 1,328,786 | -0.28(-1.00%) |
Jan 10, 2002 | 28.11 | 28.38 | 27.94 | 28.19 | 1,934,383 | +2.85(+11.25%) |