Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 26.39 | 27.00 | 26.39 | 26.61 | 2,264,097 | +0.17(+0.64%) |
May 28, 2002 | 26.82 | 26.82 | 26.09 | 26.44 | 3,032,484 | -0.31(-1.15%) |
May 27, 2002 | 26.97 | 27.13 | 26.61 | 26.75 | 2,250,044 | +0.00(+0.00%) |
May 24, 2002 | 26.97 | 27.13 | 26.61 | 26.75 | 2,248,953 | -0.30(-1.11%) |
May 23, 2002 | 27.16 | 27.35 | 26.92 | 27.05 | 2,285,517 | +0.12(+0.44%) |
May 22, 2002 | 27.30 | 27.41 | 26.72 | 26.93 | 2,016,472 | -0.22(-0.81%) |
May 21, 2002 | 27.49 | 27.81 | 27.11 | 27.15 | 3,037,942 | -0.12(-0.43%) |
May 20, 2002 | 27.45 | 27.52 | 27.24 | 27.27 | 2,682,944 | -0.29(-1.04%) |
May 17, 2002 | 27.82 | 27.93 | 27.41 | 27.55 | 2,975,046 | +0.12(+0.43%) |
May 16, 2002 | 27.45 | 27.60 | 26.97 | 27.43 | 4,982,514 | +0.32(+1.16%) |
May 15, 2002 | 26.09 | 27.41 | 25.98 | 27.12 | 6,487,774 | +1.04(+3.99%) |
May 14, 2002 | 26.39 | 26.50 | 25.83 | 26.08 | 4,601,049 | +0.27(+1.05%) |
May 13, 2002 | 25.47 | 25.91 | 25.40 | 25.81 | 2,484,435 | +0.27(+1.06%) |
May 10, 2002 | 26.09 | 26.11 | 25.51 | 25.54 | 3,012,975 | -0.64(-2.46%) |
May 09, 2002 | 26.65 | 26.66 | 26.04 | 26.18 | 4,485,081 | -0.49(-1.84%) |
May 08, 2002 | 26.46 | 27.08 | 26.33 | 26.67 | 6,277,531 | +1.02(+3.97%) |
May 07, 2002 | 26.09 | 26.46 | 25.65 | 25.65 | 4,316,314 | +0.04(+0.17%) |
May 06, 2002 | 26.64 | 26.77 | 25.48 | 25.61 | 4,063,232 | -0.94(-3.53%) |
May 03, 2002 | 27.23 | 27.23 | 26.23 | 26.55 | 3,534,147 | -0.57(-2.11%) |
May 02, 2002 | 26.89 | 27.19 | 26.51 | 27.12 | 2,540,236 | +0.42(+1.56%) |
May 01, 2002 | 26.57 | 26.83 | 26.24 | 26.70 | 3,314,354 | -0.12(-0.44%) |
Apr 30, 2002 | 26.61 | 27.16 | 26.28 | 26.82 | 2,556,335 | +0.33(+1.25%) |
Apr 29, 2002 | 26.53 | 27.08 | 26.49 | 26.49 | 3,079,281 | -0.51(-1.87%) |
Apr 26, 2002 | 27.27 | 27.47 | 26.95 | 27.00 | 2,713,505 | -0.16(-0.59%) |
Apr 25, 2002 | 26.71 | 27.21 | 26.42 | 27.16 | 4,307,719 | +0.45(+1.67%) |
Apr 24, 2002 | 27.05 | 27.29 | 26.67 | 26.71 | 3,180,241 | -0.43(-1.57%) |
Apr 23, 2002 | 27.34 | 27.38 | 27.05 | 27.13 | 2,842,161 | -0.15(-0.56%) |
Apr 22, 2002 | 27.48 | 27.48 | 27.16 | 27.29 | 2,521,136 | -0.19(-0.69%) |
Apr 19, 2002 | 27.93 | 27.93 | 27.38 | 27.48 | 3,165,643 | -0.12(-0.43%) |
Apr 18, 2002 | 28.20 | 28.20 | 27.38 | 27.60 | 3,477,527 | -0.43(-1.52%) |
Apr 17, 2002 | 27.30 | 28.33 | 26.94 | 28.02 | 5,192,620 | -0.18(-0.62%) |
Apr 16, 2002 | 27.71 | 28.29 | 27.68 | 28.20 | 3,121,438 | +0.76(+2.78%) |
Apr 15, 2002 | 27.92 | 28.09 | 27.41 | 27.43 | 4,094,884 | -0.38(-1.37%) |
Apr 12, 2002 | 27.19 | 27.96 | 27.12 | 27.82 | 6,012,579 | +0.96(+3.58%) |
Apr 11, 2002 | 27.96 | 27.96 | 26.75 | 26.86 | 5,113,762 | -1.25(-4.43%) |
Apr 10, 2002 | 28.48 | 28.71 | 27.96 | 28.10 | 4,229,134 | -0.37(-1.31%) |
Apr 09, 2002 | 28.55 | 28.67 | 28.22 | 28.48 | 3,085,557 | -0.18(-0.64%) |
Apr 08, 2002 | 28.51 | 28.80 | 28.26 | 28.66 | 2,444,188 | +0.05(+0.18%) |
Apr 05, 2002 | 28.66 | 29.05 | 28.53 | 28.61 | 3,813,424 | -0.12(-0.43%) |
Apr 04, 2002 | 28.94 | 28.94 | 28.40 | 28.73 | 4,630,245 | -0.22(-0.76%) |
Apr 03, 2002 | 29.39 | 29.66 | 28.90 | 28.95 | 4,717,017 | -1.10(-3.66%) |
Apr 02, 2002 | 30.05 | 30.33 | 29.96 | 30.05 | 2,632,737 | -0.22(-0.73%) |
Apr 01, 2002 | 30.16 | 30.31 | 29.76 | 30.27 | 3,178,740 | -0.53(-1.71%) |
Mar 29, 2002 | 32.07 | 32.07 | 30.71 | 30.80 | 4,199,801 | +0.00(+0.00%) |
Mar 28, 2002 | 32.07 | 32.07 | 30.71 | 30.80 | 4,199,392 | -0.92(-2.89%) |
Mar 27, 2002 | 31.15 | 32.06 | 31.13 | 31.72 | 2,800,959 | +0.59(+1.88%) |
Mar 26, 2002 | 30.97 | 31.55 | 30.92 | 31.13 | 4,279,887 | +0.40(+1.29%) |
Mar 25, 2002 | 31.09 | 31.33 | 30.72 | 30.73 | 2,664,117 | -0.34(-1.11%) |
Mar 22, 2002 | 31.03 | 31.55 | 30.72 | 31.08 | 2,244,314 | +0.04(+0.14%) |
Mar 21, 2002 | 31.41 | 31.41 | 30.59 | 31.03 | 3,029,483 | -0.24(-0.77%) |
Mar 20, 2002 | 31.99 | 32.00 | 31.22 | 31.28 | 2,838,887 | -0.84(-2.62%) |
Mar 19, 2002 | 32.25 | 32.76 | 32.07 | 32.12 | 3,326,906 | +0.32(+1.01%) |
Mar 18, 2002 | 32.21 | 32.21 | 31.30 | 31.80 | 3,194,157 | -0.02(-0.07%) |
Mar 15, 2002 | 31.15 | 31.91 | 31.00 | 31.82 | 3,729,654 | +1.03(+3.36%) |
Mar 14, 2002 | 30.67 | 31.17 | 30.52 | 30.78 | 2,408,988 | +0.01(+0.02%) |
Mar 13, 2002 | 30.67 | 31.03 | 30.43 | 30.78 | 3,752,166 | +0.10(+0.33%) |
Mar 12, 2002 | 30.60 | 30.89 | 30.22 | 30.67 | 2,421,676 | -0.26(-0.83%) |
Mar 11, 2002 | 30.12 | 31.11 | 30.12 | 30.93 | 2,508,311 | +0.81(+2.70%) |
Mar 08, 2002 | 30.64 | 30.77 | 30.12 | 30.12 | 3,221,034 | -0.04(-0.15%) |
Mar 07, 2002 | 30.42 | 30.78 | 30.06 | 30.16 | 1,036,886 | -0.22(-0.72%) |
Mar 06, 2002 | 29.61 | 30.42 | 29.54 | 30.38 | 3,215,440 | +0.68(+2.29%) |
Mar 05, 2002 | 29.58 | 30.13 | 29.44 | 29.70 | 3,174,784 | +0.12(+0.40%) |
Mar 04, 2002 | 28.55 | 29.65 | 28.51 | 29.58 | 3,282,292 | +1.30(+4.61%) |