Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 31.39 | 31.80 | 31.09 | 31.34 | 5,243,486 | +0.53(+1.72%) |
May 28, 2002 | 31.46 | 31.46 | 30.43 | 30.81 | 5,273,303 | -0.44(-1.39%) |
May 27, 2002 | 31.48 | 31.69 | 31.14 | 31.24 | 5,514,289 | +0.00(+0.00%) |
May 24, 2002 | 31.48 | 31.69 | 31.14 | 31.24 | 5,472,014 | -0.56(-1.77%) |
May 23, 2002 | 31.05 | 31.82 | 30.79 | 31.81 | 10,350,754 | +0.86(+2.77%) |
May 22, 2002 | 30.34 | 30.96 | 29.92 | 30.95 | 6,291,162 | +0.78(+2.60%) |
May 21, 2002 | 31.30 | 31.31 | 30.16 | 30.17 | 8,625,458 | -1.13(-3.60%) |
May 20, 2002 | 31.02 | 31.46 | 30.62 | 31.29 | 5,716,880 | +0.10(+0.31%) |
May 17, 2002 | 31.17 | 31.29 | 30.56 | 31.20 | 4,845,247 | +0.12(+0.39%) |
May 16, 2002 | 30.21 | 31.34 | 30.06 | 31.07 | 7,653,345 | +1.00(+3.34%) |
May 15, 2002 | 29.44 | 30.55 | 29.26 | 30.07 | 8,454,318 | +0.52(+1.77%) |
May 14, 2002 | 30.60 | 31.38 | 29.00 | 29.55 | 20,645,756 | -0.39(-1.29%) |
May 13, 2002 | 29.04 | 30.20 | 28.79 | 29.93 | 10,562,536 | +0.99(+3.43%) |
May 10, 2002 | 30.47 | 30.48 | 28.69 | 28.94 | 18,524,670 | +0.07(+0.25%) |
May 09, 2002 | 29.12 | 29.86 | 28.65 | 28.87 | 7,488,331 | -0.58(-1.96%) |
May 08, 2002 | 27.44 | 29.68 | 27.42 | 29.44 | 12,172,649 | +3.01(+11.39%) |
May 07, 2002 | 27.81 | 28.03 | 26.19 | 26.43 | 9,296,951 | -1.28(-4.63%) |
May 06, 2002 | 28.14 | 28.45 | 27.45 | 27.71 | 3,344,598 | -0.39(-1.39%) |
May 03, 2002 | 28.64 | 28.64 | 27.70 | 28.11 | 4,263,204 | -0.49(-1.71%) |
May 02, 2002 | 29.18 | 29.48 | 28.44 | 28.60 | 4,614,268 | -0.49(-1.70%) |
May 01, 2002 | 28.90 | 29.31 | 28.24 | 29.09 | 3,052,760 | +0.18(+0.61%) |
Apr 30, 2002 | 28.26 | 29.36 | 28.25 | 28.91 | 4,656,338 | +0.68(+2.39%) |
Apr 29, 2002 | 28.21 | 28.95 | 27.67 | 28.24 | 6,019,542 | +0.06(+0.21%) |
Apr 26, 2002 | 29.35 | 29.40 | 27.87 | 28.18 | 5,549,211 | -0.74(-2.57%) |
Apr 25, 2002 | 29.28 | 29.47 | 28.59 | 28.92 | 4,773,972 | -0.19(-0.64%) |
Apr 24, 2002 | 29.33 | 30.09 | 28.86 | 29.11 | 6,090,204 | +0.01(+0.05%) |
Apr 23, 2002 | 29.51 | 29.57 | 28.87 | 29.10 | 6,251,747 | -0.41(-1.39%) |
Apr 22, 2002 | 30.46 | 30.59 | 29.24 | 29.51 | 3,451,000 | -0.97(-3.20%) |
Apr 19, 2002 | 30.71 | 31.29 | 30.18 | 30.48 | 6,837,873 | -0.22(-0.72%) |
Apr 18, 2002 | 29.95 | 31.33 | 29.50 | 30.70 | 8,514,156 | +1.02(+3.45%) |
Apr 17, 2002 | 29.92 | 29.95 | 28.95 | 29.68 | 5,730,972 | -0.19(-0.64%) |
Apr 16, 2002 | 29.43 | 30.21 | 29.35 | 29.87 | 5,890,268 | +0.63(+2.14%) |
Apr 15, 2002 | 29.35 | 29.48 | 28.96 | 29.24 | 3,434,458 | -0.09(-0.30%) |
Apr 12, 2002 | 28.57 | 29.50 | 28.18 | 29.33 | 4,394,317 | +0.86(+3.03%) |
Apr 11, 2002 | 29.30 | 29.61 | 28.36 | 28.47 | 5,731,789 | -0.98(-3.34%) |
Apr 10, 2002 | 29.02 | 29.69 | 28.56 | 29.45 | 6,689,606 | +0.62(+2.14%) |
Apr 09, 2002 | 29.58 | 30.04 | 28.84 | 28.84 | 6,209,880 | -0.74(-2.52%) |
Apr 08, 2002 | 28.17 | 29.87 | 28.05 | 29.58 | 5,800,204 | +1.13(+3.98%) |
Apr 05, 2002 | 28.45 | 28.80 | 28.24 | 28.45 | 3,209,810 | +0.14(+0.48%) |
Apr 04, 2002 | 28.29 | 28.64 | 27.68 | 28.31 | 3,915,000 | -0.10(-0.36%) |
Apr 03, 2002 | 29.09 | 29.27 | 28.03 | 28.41 | 4,167,627 | -0.49(-1.69%) |
Apr 02, 2002 | 29.82 | 29.89 | 28.51 | 28.90 | 4,366,747 | -1.22(-4.05%) |
Apr 01, 2002 | 29.55 | 30.28 | 28.97 | 30.12 | 3,620,098 | +0.35(+1.18%) |
Mar 29, 2002 | 29.13 | 30.27 | 28.99 | 29.77 | 5,787,338 | +0.00(+0.00%) |
Mar 28, 2002 | 29.13 | 30.27 | 28.99 | 29.77 | 5,786,317 | +0.94(+3.26%) |
Mar 27, 2002 | 28.87 | 28.99 | 28.08 | 28.83 | 8,365,888 | -0.17(-0.57%) |
Mar 26, 2002 | 28.52 | 29.18 | 28.20 | 29.00 | 3,313,148 | +0.23(+0.80%) |
Mar 25, 2002 | 29.16 | 29.35 | 28.63 | 28.77 | 2,257,507 | -0.37(-1.28%) |
Mar 22, 2002 | 29.77 | 30.07 | 28.94 | 29.14 | 3,319,070 | -0.62(-2.07%) |
Mar 21, 2002 | 28.80 | 30.13 | 28.74 | 29.76 | 4,924,894 | +1.07(+3.74%) |
Mar 20, 2002 | 29.72 | 29.97 | 28.65 | 28.68 | 3,805,739 | -1.21(-4.06%) |
Mar 19, 2002 | 30.15 | 30.32 | 29.58 | 29.90 | 2,714,563 | -0.10(-0.33%) |
Mar 18, 2002 | 29.62 | 30.29 | 29.49 | 30.00 | 3,791,035 | +0.62(+2.12%) |
Mar 15, 2002 | 29.10 | 29.58 | 28.77 | 29.37 | 3,716,697 | +0.22(+0.74%) |
Mar 14, 2002 | 29.63 | 29.83 | 29.06 | 29.16 | 3,314,986 | -0.47(-1.60%) |
Mar 13, 2002 | 29.09 | 29.83 | 28.89 | 29.63 | 4,469,268 | +0.28(+0.97%) |
Mar 12, 2002 | 29.38 | 30.09 | 29.03 | 29.35 | 4,725,571 | -0.86(-2.84%) |
Mar 11, 2002 | 28.91 | 30.65 | 28.89 | 30.21 | 8,390,395 | +1.05(+3.59%) |
Mar 08, 2002 | 29.19 | 29.35 | 28.62 | 29.16 | 5,517,352 | +0.63(+2.20%) |
Mar 07, 2002 | 29.02 | 29.33 | 28.04 | 28.53 | 4,646,740 | -0.24(-0.85%) |
Mar 06, 2002 | 28.34 | 28.87 | 27.76 | 28.78 | 3,822,282 | +0.34(+1.19%) |
Mar 05, 2002 | 28.15 | 29.11 | 28.05 | 28.44 | 3,842,296 | +0.15(+0.54%) |
Mar 04, 2002 | 27.42 | 28.77 | 27.13 | 28.29 | 5,788,972 | +0.84(+3.05%) |