Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 28.81 | 29.42 | 28.79 | 28.83 | 6,262,533 | +0.18(+0.62%) |
May 30, 2002 | 28.31 | 28.88 | 28.15 | 28.65 | 5,177,167 | -0.07(-0.26%) |
May 29, 2002 | 28.21 | 29.01 | 28.13 | 28.72 | 4,510,610 | +0.46(+1.63%) |
May 28, 2002 | 28.82 | 28.94 | 28.03 | 28.26 | 5,463,255 | -0.58(-2.00%) |
May 27, 2002 | 29.18 | 29.38 | 28.56 | 28.84 | 4,760,274 | +0.00(+0.00%) |
May 24, 2002 | 29.18 | 29.38 | 28.56 | 28.84 | 4,760,274 | -0.26(-0.89%) |
May 23, 2002 | 29.04 | 29.21 | 28.60 | 29.10 | 5,524,602 | +0.35(+1.20%) |
May 22, 2002 | 28.68 | 28.92 | 28.37 | 28.75 | 6,589,322 | +0.07(+0.26%) |
May 21, 2002 | 29.63 | 29.76 | 28.64 | 28.68 | 6,287,602 | -0.68(-2.33%) |
May 20, 2002 | 29.97 | 29.97 | 29.08 | 29.36 | 5,361,944 | -0.60(-2.01%) |
May 17, 2002 | 30.21 | 30.45 | 29.57 | 29.97 | 6,353,226 | -0.21(-0.70%) |
May 16, 2002 | 30.35 | 30.45 | 29.81 | 30.18 | 4,349,870 | -0.25(-0.82%) |
May 15, 2002 | 29.68 | 30.45 | 29.60 | 30.43 | 6,649,047 | +0.26(+0.85%) |
May 14, 2002 | 29.84 | 30.24 | 29.67 | 30.17 | 7,943,965 | +1.01(+3.47%) |
May 13, 2002 | 28.29 | 29.46 | 28.23 | 29.16 | 6,442,444 | +1.02(+3.61%) |
May 10, 2002 | 28.55 | 28.77 | 27.96 | 28.14 | 5,446,296 | -0.50(-1.73%) |
May 09, 2002 | 28.96 | 29.23 | 28.50 | 28.64 | 5,081,312 | -0.32(-1.10%) |
May 08, 2002 | 27.90 | 29.16 | 27.68 | 28.96 | 7,493,007 | +1.38(+5.02%) |
May 07, 2002 | 27.85 | 27.99 | 27.55 | 27.57 | 7,815,226 | -0.31(-1.09%) |
May 06, 2002 | 28.35 | 28.55 | 27.85 | 27.88 | 6,398,941 | -0.50(-1.74%) |
May 03, 2002 | 28.63 | 28.63 | 28.14 | 28.37 | 7,092,631 | -0.26(-0.90%) |
May 02, 2002 | 28.41 | 28.68 | 28.35 | 28.63 | 9,479,257 | +0.33(+1.15%) |
May 01, 2002 | 27.86 | 28.37 | 27.38 | 28.30 | 6,131,728 | +0.50(+1.78%) |
Apr 30, 2002 | 27.80 | 28.02 | 27.63 | 27.81 | 8,628,366 | +0.01(+0.02%) |
Apr 29, 2002 | 28.49 | 28.62 | 27.80 | 27.80 | 8,911,357 | -0.71(-2.50%) |
Apr 26, 2002 | 29.04 | 29.21 | 28.35 | 28.51 | 7,388,452 | -0.38(-1.31%) |
Apr 25, 2002 | 28.75 | 29.22 | 28.38 | 28.89 | 8,855,172 | +0.03(+0.12%) |
Apr 24, 2002 | 29.16 | 29.42 | 28.60 | 28.86 | 5,549,671 | -0.19(-0.65%) |
Apr 23, 2002 | 29.08 | 29.76 | 28.91 | 29.05 | 8,157,794 | +0.16(+0.56%) |
Apr 22, 2002 | 29.45 | 29.66 | 28.77 | 28.89 | 7,359,401 | -0.56(-1.91%) |
Apr 19, 2002 | 29.36 | 29.50 | 29.14 | 29.45 | 11,214,221 | +0.71(+2.45%) |
Apr 18, 2002 | 27.80 | 28.82 | 27.36 | 28.75 | 12,318,610 | +0.84(+3.01%) |
Apr 17, 2002 | 28.19 | 28.51 | 27.90 | 27.90 | 5,719,555 | -0.14(-0.51%) |
Apr 16, 2002 | 27.72 | 28.26 | 27.65 | 28.05 | 6,336,709 | +0.81(+2.99%) |
Apr 15, 2002 | 27.50 | 27.63 | 27.02 | 27.23 | 5,742,707 | -0.18(-0.67%) |
Apr 12, 2002 | 27.29 | 27.66 | 27.23 | 27.42 | 4,934,876 | +0.18(+0.65%) |
Apr 11, 2002 | 28.01 | 28.14 | 27.11 | 27.24 | 8,000,593 | -0.83(-2.97%) |
Apr 10, 2002 | 28.04 | 28.49 | 27.87 | 28.07 | 7,042,787 | +0.12(+0.41%) |
Apr 09, 2002 | 27.80 | 28.45 | 27.73 | 27.96 | 6,292,469 | +0.40(+1.45%) |
Apr 08, 2002 | 27.36 | 27.86 | 27.19 | 27.56 | 5,788,717 | -0.04(-0.15%) |
Apr 05, 2002 | 27.16 | 27.77 | 27.16 | 27.60 | 4,897,124 | +0.37(+1.37%) |
Apr 04, 2002 | 26.82 | 27.31 | 26.70 | 27.23 | 8,104,853 | +0.43(+1.59%) |
Apr 03, 2002 | 27.38 | 27.59 | 26.68 | 26.80 | 7,473,984 | -0.23(-0.85%) |
Apr 02, 2002 | 27.06 | 27.26 | 26.76 | 27.03 | 8,216,339 | -0.22(-0.82%) |
Apr 01, 2002 | 27.44 | 27.46 | 27.02 | 27.25 | 5,849,622 | -0.52(-1.88%) |
Mar 29, 2002 | 28.00 | 28.24 | 27.50 | 27.78 | 5,564,713 | +0.00(+0.00%) |
Mar 28, 2002 | 28.00 | 28.24 | 27.50 | 27.78 | 5,564,713 | -0.16(-0.56%) |
Mar 27, 2002 | 27.33 | 27.97 | 27.33 | 27.93 | 7,061,958 | +0.40(+1.45%) |
Mar 26, 2002 | 27.24 | 28.05 | 27.22 | 27.53 | 6,505,855 | +0.15(+0.54%) |
Mar 25, 2002 | 27.70 | 27.87 | 27.21 | 27.38 | 5,341,741 | -0.49(-1.75%) |
Mar 22, 2002 | 27.87 | 28.26 | 27.76 | 27.87 | 7,124,927 | +0.05(+0.19%) |
Mar 21, 2002 | 28.09 | 28.21 | 27.06 | 27.82 | 9,709,013 | -0.56(-1.96%) |
Mar 20, 2002 | 28.51 | 28.81 | 28.28 | 28.37 | 6,206,052 | -0.47(-1.62%) |
Mar 19, 2002 | 28.45 | 28.96 | 28.43 | 28.84 | 7,160,467 | +0.39(+1.38%) |
Mar 18, 2002 | 28.45 | 28.81 | 28.04 | 28.45 | 7,254,994 | -0.14(-0.47%) |
Mar 15, 2002 | 27.79 | 28.59 | 27.67 | 28.58 | 11,590,560 | +1.04(+3.79%) |
Mar 14, 2002 | 27.44 | 27.61 | 26.90 | 27.54 | 7,375,180 | +0.09(+0.35%) |
Mar 13, 2002 | 27.53 | 27.80 | 27.33 | 27.44 | 6,661,582 | -0.42(-1.51%) |
Mar 12, 2002 | 27.47 | 28.06 | 27.47 | 27.86 | 9,150,993 | -0.31(-1.11%) |
Mar 11, 2002 | 27.61 | 28.37 | 27.56 | 28.18 | 8,198,790 | +0.73(+2.67%) |
Mar 08, 2002 | 27.12 | 28.01 | 27.07 | 27.44 | 10,417,008 | +0.65(+2.43%) |
Mar 07, 2002 | 27.11 | 27.12 | 26.79 | 26.79 | 8,699,740 | -0.28(-1.03%) |
Mar 06, 2002 | 26.71 | 27.12 | 26.53 | 27.07 | 6,956,076 | +0.59(+2.23%) |
Mar 05, 2002 | 26.39 | 27.12 | 26.34 | 26.48 | 11,320,840 | -0.22(-0.84%) |
Mar 04, 2002 | 25.42 | 26.79 | 25.42 | 26.70 | 11,802,324 | +1.40(+5.55%) |