Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 27.69 | 28.43 | 27.31 | 28.06 | 6,215,879 | +0.66(+2.40%) |
May 28, 2002 | 28.27 | 28.27 | 26.74 | 27.41 | 5,246,683 | -0.66(-2.34%) |
May 27, 2002 | 28.47 | 28.58 | 28.04 | 28.06 | 2,172,640 | +0.00(+0.00%) |
May 24, 2002 | 28.47 | 28.58 | 28.04 | 28.06 | 2,120,503 | -0.30(-1.07%) |
May 23, 2002 | 28.44 | 28.52 | 27.96 | 28.37 | 3,415,669 | +0.07(+0.24%) |
May 22, 2002 | 28.13 | 28.33 | 27.80 | 28.30 | 3,533,532 | +0.18(+0.63%) |
May 21, 2002 | 29.42 | 29.42 | 27.83 | 28.12 | 6,497,097 | -0.79(-2.72%) |
May 20, 2002 | 29.42 | 29.70 | 28.91 | 28.91 | 3,033,130 | -0.30(-1.04%) |
May 17, 2002 | 29.75 | 29.88 | 29.13 | 29.21 | 3,860,536 | -0.15(-0.51%) |
May 16, 2002 | 28.71 | 29.72 | 28.68 | 29.36 | 5,771,012 | +0.66(+2.29%) |
May 15, 2002 | 28.98 | 29.32 | 28.68 | 28.71 | 4,596,221 | -0.26(-0.89%) |
May 14, 2002 | 29.05 | 29.25 | 28.44 | 28.96 | 7,900,525 | +0.81(+2.89%) |
May 13, 2002 | 28.13 | 28.37 | 27.75 | 28.15 | 4,257,696 | +0.28(+1.02%) |
May 10, 2002 | 28.46 | 28.47 | 27.75 | 27.87 | 7,513,999 | -0.59(-2.07%) |
May 09, 2002 | 29.11 | 29.12 | 27.83 | 28.46 | 12,813,854 | -1.55(-5.17%) |
May 08, 2002 | 30.91 | 30.95 | 29.59 | 30.01 | 8,070,083 | -0.42(-1.38%) |
May 07, 2002 | 29.98 | 30.66 | 29.93 | 30.43 | 4,282,066 | +0.64(+2.14%) |
May 06, 2002 | 29.99 | 30.81 | 29.76 | 29.79 | 4,405,099 | -0.01(-0.02%) |
May 03, 2002 | 29.91 | 30.09 | 29.56 | 29.80 | 4,292,110 | -0.07(-0.25%) |
May 02, 2002 | 30.06 | 30.27 | 29.72 | 29.87 | 3,484,053 | -0.04(-0.14%) |
May 01, 2002 | 29.93 | 29.96 | 29.09 | 29.91 | 5,176,379 | +0.36(+1.21%) |
Apr 30, 2002 | 29.93 | 29.94 | 29.45 | 29.55 | 6,134,497 | -0.11(-0.37%) |
Apr 29, 2002 | 29.55 | 30.07 | 29.45 | 29.66 | 4,270,546 | +0.18(+0.60%) |
Apr 26, 2002 | 29.76 | 30.13 | 29.38 | 29.49 | 6,132,873 | -0.14(-0.46%) |
Apr 25, 2002 | 29.05 | 29.69 | 28.81 | 29.62 | 4,313,674 | +0.35(+1.18%) |
Apr 24, 2002 | 29.79 | 30.03 | 29.00 | 29.28 | 4,546,594 | -0.47(-1.59%) |
Apr 23, 2002 | 29.96 | 30.14 | 29.52 | 29.75 | 4,138,356 | +0.14(+0.48%) |
Apr 22, 2002 | 30.16 | 30.37 | 29.35 | 29.61 | 3,700,874 | -0.59(-1.95%) |
Apr 19, 2002 | 30.21 | 30.41 | 29.97 | 30.20 | 2,999,012 | -0.01(-0.02%) |
Apr 18, 2002 | 29.89 | 30.28 | 29.21 | 30.20 | 5,213,894 | +0.15(+0.50%) |
Apr 17, 2002 | 30.47 | 30.47 | 29.77 | 30.05 | 3,574,296 | -0.41(-1.36%) |
Apr 16, 2002 | 30.16 | 30.47 | 29.91 | 30.47 | 3,195,451 | +0.48(+1.60%) |
Apr 15, 2002 | 30.46 | 30.52 | 29.86 | 29.99 | 3,102,844 | -0.47(-1.56%) |
Apr 12, 2002 | 30.67 | 30.67 | 30.20 | 30.46 | 3,635,887 | +0.22(+0.72%) |
Apr 11, 2002 | 31.08 | 31.14 | 30.13 | 30.24 | 9,260,973 | -0.05(-0.18%) |
Apr 10, 2002 | 30.06 | 30.33 | 29.73 | 30.30 | 5,016,865 | +0.47(+1.59%) |
Apr 09, 2002 | 29.66 | 30.25 | 29.47 | 29.82 | 4,092,274 | +0.26(+0.89%) |
Apr 08, 2002 | 28.33 | 29.69 | 28.33 | 29.56 | 5,497,475 | +0.88(+3.07%) |
Apr 05, 2002 | 28.64 | 28.83 | 28.34 | 28.68 | 4,770,504 | +0.22(+0.79%) |
Apr 04, 2002 | 27.79 | 28.54 | 27.64 | 28.46 | 3,354,817 | +0.39(+1.40%) |
Apr 03, 2002 | 28.03 | 28.48 | 27.88 | 28.06 | 4,802,260 | -0.24(-0.84%) |
Apr 02, 2002 | 28.88 | 28.90 | 28.30 | 28.30 | 7,186,404 | -0.71(-2.45%) |
Apr 01, 2002 | 28.61 | 29.03 | 28.44 | 29.01 | 6,604,916 | -0.18(-0.63%) |
Mar 29, 2002 | 29.06 | 29.40 | 28.90 | 29.19 | 6,136,417 | +0.00(+0.00%) |
Mar 28, 2002 | 29.06 | 29.40 | 28.90 | 29.19 | 6,136,417 | +0.14(+0.47%) |
Mar 27, 2002 | 29.05 | 29.21 | 28.63 | 29.06 | 6,131,543 | +0.08(+0.28%) |
Mar 26, 2002 | 28.94 | 29.45 | 28.68 | 28.98 | 5,570,733 | -0.41(-1.38%) |
Mar 25, 2002 | 29.79 | 29.95 | 29.33 | 29.38 | 4,899,593 | -0.17(-0.57%) |
Mar 22, 2002 | 29.45 | 29.69 | 29.35 | 29.55 | 3,248,474 | -0.34(-1.13%) |
Mar 21, 2002 | 30.46 | 30.47 | 29.69 | 29.89 | 4,392,397 | -0.57(-1.87%) |
Mar 20, 2002 | 30.03 | 30.59 | 29.82 | 30.46 | 5,179,333 | +0.43(+1.44%) |
Mar 19, 2002 | 30.57 | 30.60 | 30.03 | 30.03 | 4,555,308 | -0.40(-1.31%) |
Mar 18, 2002 | 30.50 | 30.57 | 29.99 | 30.43 | 5,035,623 | -0.04(-0.13%) |
Mar 15, 2002 | 30.06 | 30.54 | 29.86 | 30.47 | 7,352,417 | +0.83(+2.79%) |
Mar 14, 2002 | 29.61 | 29.96 | 29.45 | 29.64 | 2,966,666 | +0.03(+0.09%) |
Mar 13, 2002 | 29.79 | 29.79 | 29.41 | 29.61 | 3,933,646 | -0.50(-1.66%) |
Mar 12, 2002 | 30.13 | 30.24 | 29.76 | 30.12 | 2,782,782 | -0.07(-0.25%) |
Mar 11, 2002 | 29.93 | 30.30 | 29.38 | 30.19 | 4,415,290 | +0.23(+0.77%) |
Mar 08, 2002 | 30.03 | 30.06 | 29.43 | 29.96 | 5,205,328 | +0.51(+1.75%) |
Mar 07, 2002 | 29.45 | 29.45 | 28.59 | 29.45 | 8,615,975 | +0.86(+3.01%) |
Mar 06, 2002 | 28.00 | 28.69 | 28.00 | 28.59 | 5,845,304 | +0.49(+1.74%) |
Mar 05, 2002 | 28.84 | 29.10 | 27.59 | 28.10 | 12,121,149 | -1.29(-4.38%) |
Mar 04, 2002 | 29.28 | 29.66 | 28.98 | 29.38 | 6,980,365 | +0.17(+0.58%) |