Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 28.83 | 29.91 | 28.76 | 29.50 | 23,902,668 | +1.09(+3.84%) |
May 30, 2002 | 28.83 | 28.90 | 28.20 | 28.41 | 23,511,598 | -0.57(-1.95%) |
May 29, 2002 | 29.01 | 29.71 | 28.66 | 28.97 | 21,033,308 | -0.42(-1.42%) |
May 28, 2002 | 30.25 | 30.72 | 28.67 | 29.39 | 27,891,816 | -1.33(-4.33%) |
May 27, 2002 | 30.42 | 30.88 | 30.35 | 30.72 | 14,792,852 | +0.00(+0.00%) |
May 24, 2002 | 30.42 | 30.88 | 30.35 | 30.72 | 14,792,852 | +0.37(+1.21%) |
May 23, 2002 | 31.14 | 31.20 | 30.14 | 30.35 | 23,002,512 | -0.96(-3.05%) |
May 22, 2002 | 31.68 | 31.68 | 30.08 | 31.31 | 27,636,286 | -0.46(-1.45%) |
May 21, 2002 | 33.71 | 33.72 | 31.66 | 31.77 | 31,347,288 | -2.55(-7.42%) |
May 20, 2002 | 34.66 | 35.02 | 34.15 | 34.32 | 14,657,454 | +0.29(+0.85%) |
May 17, 2002 | 33.40 | 34.03 | 33.36 | 34.03 | 7,817,035 | +0.77(+2.32%) |
May 16, 2002 | 33.43 | 33.47 | 32.99 | 33.25 | 7,407,167 | +0.00(+0.00%) |
May 15, 2002 | 33.95 | 34.46 | 33.10 | 33.25 | 11,949,073 | -0.69(-2.04%) |
May 14, 2002 | 33.25 | 33.95 | 33.11 | 33.95 | 11,568,743 | +1.67(+5.17%) |
May 13, 2002 | 32.19 | 32.29 | 31.77 | 32.28 | 8,333,469 | +0.08(+0.26%) |
May 10, 2002 | 32.58 | 32.72 | 31.88 | 32.19 | 7,008,888 | -0.46(-1.41%) |
May 09, 2002 | 32.69 | 32.96 | 32.30 | 32.65 | 8,050,801 | -0.14(-0.43%) |
May 08, 2002 | 33.08 | 33.18 | 32.44 | 32.79 | 9,793,448 | +0.45(+1.40%) |
May 07, 2002 | 31.98 | 32.34 | 31.84 | 32.34 | 12,789,727 | +0.71(+2.26%) |
May 06, 2002 | 32.90 | 32.90 | 31.53 | 31.63 | 9,238,006 | -1.27(-3.87%) |
May 03, 2002 | 33.11 | 33.23 | 32.54 | 32.90 | 7,490,554 | -0.21(-0.64%) |
May 02, 2002 | 32.93 | 33.61 | 32.84 | 33.11 | 9,639,677 | +0.18(+0.56%) |
May 01, 2002 | 32.86 | 33.23 | 32.12 | 32.93 | 13,369,761 | +0.12(+0.37%) |
Apr 30, 2002 | 33.05 | 33.40 | 32.55 | 32.81 | 12,758,774 | -0.42(-1.26%) |
Apr 29, 2002 | 33.75 | 34.11 | 33.23 | 33.23 | 10,082,335 | -0.80(-2.35%) |
Apr 26, 2002 | 34.74 | 34.88 | 34.00 | 34.03 | 6,428,147 | -0.41(-1.19%) |
Apr 25, 2002 | 34.08 | 34.60 | 33.89 | 34.44 | 8,266,336 | +0.35(+1.04%) |
Apr 24, 2002 | 34.58 | 34.80 | 34.00 | 34.08 | 7,881,907 | -0.49(-1.41%) |
Apr 23, 2002 | 34.33 | 34.81 | 33.96 | 34.57 | 8,910,960 | +0.25(+0.72%) |
Apr 22, 2002 | 34.68 | 35.03 | 34.32 | 34.32 | 10,890,341 | -0.45(-1.30%) |
Apr 19, 2002 | 35.20 | 35.31 | 34.74 | 34.78 | 9,340,049 | -0.26(-0.75%) |
Apr 18, 2002 | 35.09 | 35.21 | 34.39 | 35.04 | 7,386,674 | +0.11(+0.30%) |
Apr 17, 2002 | 35.09 | 35.31 | 34.75 | 34.93 | 5,421,850 | -0.33(-0.94%) |
Apr 16, 2002 | 35.04 | 35.27 | 34.65 | 35.26 | 9,079,995 | +0.45(+1.30%) |
Apr 15, 2002 | 35.48 | 35.55 | 34.68 | 34.81 | 6,775,263 | -0.82(-2.30%) |
Apr 12, 2002 | 35.20 | 35.70 | 35.02 | 35.63 | 8,233,405 | +0.73(+2.09%) |
Apr 11, 2002 | 35.19 | 35.58 | 34.79 | 34.90 | 9,831,891 | -0.29(-0.82%) |
Apr 10, 2002 | 34.78 | 35.20 | 34.63 | 35.19 | 6,180,389 | +0.47(+1.34%) |
Apr 09, 2002 | 35.02 | 35.29 | 34.67 | 34.73 | 7,163,790 | -0.30(-0.85%) |
Apr 08, 2002 | 34.17 | 35.02 | 34.17 | 35.02 | 6,599,444 | +0.52(+1.50%) |
Apr 05, 2002 | 34.21 | 34.73 | 34.03 | 34.51 | 7,840,497 | +0.44(+1.29%) |
Apr 04, 2002 | 33.43 | 34.16 | 33.36 | 34.07 | 7,607,861 | +0.85(+2.56%) |
Apr 03, 2002 | 33.72 | 34.17 | 32.55 | 33.22 | 10,107,210 | -0.40(-1.18%) |
Apr 02, 2002 | 34.12 | 34.12 | 33.43 | 33.62 | 8,829,834 | -0.50(-1.47%) |
Apr 01, 2002 | 34.07 | 34.53 | 34.00 | 34.12 | 9,839,382 | -0.28(-0.80%) |
Mar 29, 2002 | 34.67 | 34.74 | 34.18 | 34.39 | 8,453,886 | +0.00(+0.00%) |
Mar 28, 2002 | 34.67 | 34.74 | 34.18 | 34.39 | 8,453,886 | -0.46(-1.32%) |
Mar 27, 2002 | 34.74 | 34.95 | 34.17 | 34.85 | 9,632,469 | +0.18(+0.53%) |
Mar 26, 2002 | 34.10 | 34.83 | 34.07 | 34.67 | 10,574,035 | +0.39(+1.14%) |
Mar 25, 2002 | 34.78 | 35.02 | 33.96 | 34.28 | 7,372,823 | -0.64(-1.84%) |
Mar 22, 2002 | 34.66 | 35.20 | 34.34 | 34.92 | 7,361,516 | +0.22(+0.63%) |
Mar 21, 2002 | 35.04 | 35.12 | 34.33 | 34.71 | 11,231,097 | -0.42(-1.19%) |
Mar 20, 2002 | 34.88 | 35.55 | 34.69 | 35.12 | 10,013,081 | +0.10(+0.28%) |
Mar 19, 2002 | 34.84 | 35.23 | 34.62 | 35.02 | 8,580,238 | +0.56(+1.62%) |
Mar 18, 2002 | 34.97 | 34.97 | 34.14 | 34.46 | 8,143,940 | -0.15(-0.43%) |
Mar 15, 2002 | 34.21 | 34.66 | 33.79 | 34.61 | 14,614,347 | +0.40(+1.18%) |
Mar 14, 2002 | 34.14 | 34.66 | 34.10 | 34.21 | 6,711,522 | -0.11(-0.31%) |
Mar 13, 2002 | 33.89 | 34.46 | 33.64 | 34.32 | 9,137,801 | +0.11(+0.31%) |
Mar 12, 2002 | 34.03 | 34.46 | 33.80 | 34.21 | 10,617,990 | +0.01(+0.04%) |
Mar 11, 2002 | 34.61 | 34.61 | 34.03 | 34.20 | 9,106,000 | -0.43(-1.25%) |
Mar 08, 2002 | 34.60 | 34.95 | 34.35 | 34.63 | 9,888,707 | +0.38(+1.12%) |
Mar 07, 2002 | 35.07 | 35.09 | 33.96 | 34.25 | 12,485,152 | -0.21(-0.62%) |
Mar 06, 2002 | 33.79 | 34.65 | 33.75 | 34.46 | 13,768,181 | +0.85(+2.53%) |
Mar 05, 2002 | 34.80 | 34.80 | 33.33 | 33.61 | 20,552,490 | -1.70(-4.81%) |
Mar 04, 2002 | 34.67 | 35.48 | 34.43 | 35.31 | 17,488,230 | -0.28(-0.78%) |