Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 27.50 | 28.23 | 27.11 | 27.87 | 6,259,769 | +0.65(+2.40%) |
May 28, 2002 | 28.07 | 28.07 | 26.56 | 27.22 | 5,283,730 | -0.65(-2.34%) |
May 27, 2002 | 28.27 | 28.38 | 27.84 | 27.87 | 2,187,981 | +0.00(+0.00%) |
May 24, 2002 | 28.27 | 28.38 | 27.84 | 27.87 | 2,135,476 | -0.30(-1.07%) |
May 23, 2002 | 28.24 | 28.32 | 27.77 | 28.17 | 3,439,786 | +0.07(+0.24%) |
May 22, 2002 | 27.93 | 28.14 | 27.61 | 28.10 | 3,558,482 | +0.17(+0.63%) |
May 21, 2002 | 29.21 | 29.21 | 27.63 | 27.93 | 6,542,972 | -0.78(-2.72%) |
May 20, 2002 | 29.21 | 29.49 | 28.71 | 28.71 | 3,054,547 | -0.30(-1.04%) |
May 17, 2002 | 29.54 | 29.67 | 28.92 | 29.01 | 3,887,795 | -0.15(-0.51%) |
May 16, 2002 | 28.51 | 29.51 | 28.48 | 29.16 | 5,811,761 | +0.65(+2.29%) |
May 15, 2002 | 28.77 | 29.11 | 28.48 | 28.51 | 4,628,674 | -0.26(-0.89%) |
May 14, 2002 | 28.84 | 29.04 | 28.24 | 28.76 | 7,956,310 | +0.81(+2.89%) |
May 13, 2002 | 27.93 | 28.17 | 27.56 | 27.95 | 4,287,760 | +0.28(+1.02%) |
May 10, 2002 | 28.26 | 28.27 | 27.55 | 27.67 | 7,567,055 | -0.59(-2.07%) |
May 09, 2002 | 28.91 | 28.92 | 27.63 | 28.26 | 12,904,332 | -1.54(-5.17%) |
May 08, 2002 | 30.69 | 30.74 | 29.38 | 29.80 | 8,127,065 | -0.42(-1.38%) |
May 07, 2002 | 29.77 | 30.44 | 29.72 | 30.21 | 4,312,302 | +0.63(+2.14%) |
May 06, 2002 | 29.78 | 30.59 | 29.55 | 29.58 | 4,436,203 | -0.01(-0.02%) |
May 03, 2002 | 29.70 | 29.88 | 29.35 | 29.59 | 4,322,416 | -0.07(-0.25%) |
May 02, 2002 | 29.85 | 30.06 | 29.51 | 29.66 | 3,508,654 | -0.04(-0.14%) |
May 01, 2002 | 29.72 | 29.75 | 28.89 | 29.70 | 5,212,929 | +0.36(+1.21%) |
Apr 30, 2002 | 29.72 | 29.73 | 29.25 | 29.35 | 6,177,813 | -0.11(-0.37%) |
Apr 29, 2002 | 29.35 | 29.86 | 29.25 | 29.45 | 4,300,700 | +0.17(+0.60%) |
Apr 26, 2002 | 29.55 | 29.92 | 29.17 | 29.28 | 6,176,177 | -0.13(-0.46%) |
Apr 25, 2002 | 28.84 | 29.48 | 28.61 | 29.41 | 4,344,133 | +0.34(+1.18%) |
Apr 24, 2002 | 29.58 | 29.82 | 28.80 | 29.07 | 4,578,697 | -0.47(-1.59%) |
Apr 23, 2002 | 29.75 | 29.92 | 29.31 | 29.54 | 4,167,577 | +0.14(+0.48%) |
Apr 22, 2002 | 29.95 | 30.16 | 29.14 | 29.40 | 3,727,006 | -0.58(-1.95%) |
Apr 19, 2002 | 30.00 | 30.20 | 29.76 | 29.98 | 3,020,188 | -0.01(-0.02%) |
Apr 18, 2002 | 29.68 | 30.07 | 29.01 | 29.99 | 5,250,710 | +0.15(+0.50%) |
Apr 17, 2002 | 30.25 | 30.25 | 29.56 | 29.84 | 3,599,534 | -0.41(-1.36%) |
Apr 16, 2002 | 29.95 | 30.25 | 29.70 | 30.25 | 3,218,013 | +0.48(+1.60%) |
Apr 15, 2002 | 30.25 | 30.31 | 29.65 | 29.78 | 3,124,753 | -0.47(-1.56%) |
Apr 12, 2002 | 30.46 | 30.46 | 29.98 | 30.25 | 3,661,559 | +0.22(+0.72%) |
Apr 11, 2002 | 30.86 | 30.93 | 29.92 | 30.03 | 9,326,365 | -0.05(-0.18%) |
Apr 10, 2002 | 29.85 | 30.12 | 29.52 | 30.09 | 5,052,289 | +0.47(+1.59%) |
Apr 09, 2002 | 29.45 | 30.04 | 29.27 | 29.62 | 4,121,169 | +0.26(+0.89%) |
Apr 08, 2002 | 28.14 | 29.48 | 28.14 | 29.35 | 5,536,293 | +0.87(+3.07%) |
Apr 05, 2002 | 28.44 | 28.63 | 28.14 | 28.48 | 4,804,189 | +0.22(+0.78%) |
Apr 04, 2002 | 27.60 | 28.34 | 27.44 | 28.26 | 3,378,505 | +0.39(+1.40%) |
Apr 03, 2002 | 27.83 | 28.28 | 27.69 | 27.87 | 4,836,168 | -0.24(-0.84%) |
Apr 02, 2002 | 28.67 | 28.69 | 28.10 | 28.10 | 7,237,147 | -0.71(-2.45%) |
Apr 01, 2002 | 28.41 | 28.83 | 28.24 | 28.81 | 6,651,553 | -0.18(-0.63%) |
Mar 29, 2002 | 28.86 | 29.19 | 28.69 | 28.99 | 6,179,747 | +0.00(+0.00%) |
Mar 28, 2002 | 28.86 | 29.19 | 28.69 | 28.99 | 6,179,747 | +0.13(+0.47%) |
Mar 27, 2002 | 28.84 | 29.01 | 28.43 | 28.86 | 6,174,838 | +0.08(+0.28%) |
Mar 26, 2002 | 28.74 | 29.24 | 28.48 | 28.77 | 5,610,068 | -0.40(-1.38%) |
Mar 25, 2002 | 29.58 | 29.74 | 29.12 | 29.18 | 4,934,188 | -0.17(-0.57%) |
Mar 22, 2002 | 29.25 | 29.48 | 29.14 | 29.35 | 3,271,412 | -0.34(-1.13%) |
Mar 21, 2002 | 30.25 | 30.26 | 29.48 | 29.68 | 4,423,412 | -0.56(-1.87%) |
Mar 20, 2002 | 29.82 | 30.37 | 29.61 | 30.25 | 5,215,904 | +0.43(+1.44%) |
Mar 19, 2002 | 30.35 | 30.39 | 29.82 | 29.82 | 4,587,473 | -0.40(-1.31%) |
Mar 18, 2002 | 30.29 | 30.35 | 29.78 | 30.21 | 5,071,179 | -0.04(-0.13%) |
Mar 15, 2002 | 29.85 | 30.32 | 29.66 | 30.25 | 7,404,332 | +0.82(+2.79%) |
Mar 14, 2002 | 29.41 | 29.75 | 29.24 | 29.43 | 2,987,614 | +0.03(+0.09%) |
Mar 13, 2002 | 29.58 | 29.58 | 29.21 | 29.41 | 3,961,422 | -0.50(-1.66%) |
Mar 12, 2002 | 29.92 | 30.03 | 29.55 | 29.90 | 2,802,431 | -0.07(-0.25%) |
Mar 11, 2002 | 29.72 | 30.09 | 29.17 | 29.98 | 4,446,466 | +0.23(+0.77%) |
Mar 08, 2002 | 29.82 | 29.85 | 29.23 | 29.75 | 5,242,083 | +0.51(+1.75%) |
Mar 07, 2002 | 29.25 | 29.25 | 28.38 | 29.24 | 8,676,812 | +0.85(+3.01%) |
Mar 06, 2002 | 27.81 | 28.49 | 27.81 | 28.38 | 5,886,578 | +0.48(+1.74%) |
Mar 05, 2002 | 28.64 | 28.90 | 27.40 | 27.90 | 12,206,736 | -1.28(-4.38%) |
Mar 04, 2002 | 29.08 | 29.45 | 28.77 | 29.18 | 7,029,653 | +0.17(+0.58%) |