Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 29.14 | 29.15 | 28.67 | 28.84 | 2,651,936 | -0.67(-2.27%) |
May 28, 2002 | 29.76 | 29.76 | 29.17 | 29.51 | 1,160,545 | -0.22(-0.75%) |
May 27, 2002 | 29.91 | 30.05 | 29.43 | 29.73 | 3,244,622 | +0.00(+0.00%) |
May 24, 2002 | 29.91 | 30.05 | 29.43 | 29.73 | 3,244,622 | +0.69(+2.38%) |
May 23, 2002 | 28.86 | 29.10 | 28.69 | 29.04 | 5,387,065 | +0.01(+0.02%) |
May 22, 2002 | 28.73 | 29.16 | 28.37 | 29.03 | 1,980,197 | +0.29(+1.01%) |
May 21, 2002 | 28.29 | 28.88 | 28.25 | 28.74 | 5,040,113 | -0.22(-0.77%) |
May 20, 2002 | 30.86 | 30.89 | 28.96 | 28.96 | 6,309,414 | -2.25(-7.22%) |
May 17, 2002 | 31.16 | 31.55 | 30.93 | 31.22 | 1,166,456 | -0.12(-0.37%) |
May 16, 2002 | 31.29 | 31.40 | 30.45 | 31.33 | 3,239,745 | -0.60(-1.87%) |
May 15, 2002 | 31.96 | 32.34 | 31.89 | 31.93 | 911,266 | -0.24(-0.74%) |
May 14, 2002 | 32.63 | 32.69 | 31.98 | 32.17 | 1,637,530 | -0.46(-1.41%) |
May 13, 2002 | 32.07 | 32.68 | 31.74 | 32.63 | 1,092,869 | +0.55(+1.73%) |
May 10, 2002 | 32.28 | 32.42 | 31.56 | 32.07 | 1,266,049 | -0.07(-0.23%) |
May 09, 2002 | 32.44 | 32.73 | 31.99 | 32.15 | 1,157,147 | -0.30(-0.92%) |
May 08, 2002 | 32.44 | 32.65 | 32.18 | 32.44 | 1,098,484 | +0.27(+0.84%) |
May 07, 2002 | 32.31 | 32.46 | 32.00 | 32.17 | 1,407,313 | -0.17(-0.52%) |
May 06, 2002 | 32.75 | 33.03 | 32.33 | 32.34 | 1,286,589 | -0.43(-1.32%) |
May 03, 2002 | 32.99 | 33.09 | 32.66 | 32.77 | 1,085,037 | -0.32(-0.96%) |
May 02, 2002 | 33.16 | 33.32 | 32.91 | 33.09 | 1,021,055 | -0.26(-0.77%) |
May 01, 2002 | 33.37 | 33.61 | 32.73 | 33.35 | 1,483,855 | -0.36(-1.06%) |
Apr 30, 2002 | 32.65 | 33.82 | 32.65 | 33.71 | 1,914,146 | +1.31(+4.05%) |
Apr 29, 2002 | 32.23 | 32.77 | 32.19 | 32.40 | 1,121,240 | +0.00(+0.00%) |
Apr 26, 2002 | 32.38 | 32.66 | 32.22 | 32.40 | 1,900,995 | +0.10(+0.31%) |
Apr 25, 2002 | 32.82 | 33.06 | 32.23 | 32.29 | 2,238,490 | -0.70(-2.11%) |
Apr 24, 2002 | 33.19 | 33.67 | 32.99 | 32.99 | 1,374,213 | -0.14(-0.41%) |
Apr 23, 2002 | 33.84 | 34.04 | 33.09 | 33.13 | 1,538,380 | -0.64(-1.90%) |
Apr 22, 2002 | 33.92 | 34.24 | 33.63 | 33.77 | 29,552 | -0.15(-0.44%) |
Apr 19, 2002 | 33.84 | 34.08 | 33.71 | 33.92 | 916,585 | +0.18(+0.52%) |
Apr 18, 2002 | 33.91 | 34.09 | 33.43 | 33.74 | 2,582,191 | -0.13(-0.38%) |
Apr 17, 2002 | 33.22 | 34.18 | 33.12 | 33.87 | 1,802,436 | +0.92(+2.79%) |
Apr 16, 2002 | 32.79 | 33.20 | 32.65 | 32.95 | 1,704,911 | +0.16(+0.50%) |
Apr 15, 2002 | 33.48 | 33.50 | 32.69 | 32.79 | 913,778 | -0.72(-2.16%) |
Apr 12, 2002 | 33.42 | 33.55 | 33.09 | 33.51 | 1,051,051 | +0.22(+0.65%) |
Apr 11, 2002 | 33.70 | 33.70 | 33.21 | 33.30 | 1,524,342 | -0.40(-1.19%) |
Apr 10, 2002 | 33.65 | 33.81 | 33.48 | 33.70 | 1,869,669 | +0.05(+0.14%) |
Apr 09, 2002 | 32.94 | 33.84 | 32.82 | 33.65 | 1,985,369 | +0.83(+2.54%) |
Apr 08, 2002 | 32.28 | 32.99 | 32.15 | 32.82 | 1,537,346 | +0.53(+1.66%) |
Apr 05, 2002 | 31.98 | 32.48 | 31.98 | 32.28 | 1,369,485 | +0.43(+1.34%) |
Apr 04, 2002 | 31.27 | 31.91 | 31.23 | 31.85 | 1,134,834 | +0.59(+1.88%) |
Apr 03, 2002 | 31.50 | 31.77 | 31.16 | 31.27 | 1,130,401 | -0.23(-0.73%) |
Apr 02, 2002 | 31.00 | 31.67 | 31.00 | 31.50 | 1,543,552 | +0.35(+1.13%) |
Apr 01, 2002 | 31.10 | 31.33 | 30.66 | 31.14 | 1,536,016 | +0.12(+0.37%) |
Mar 29, 2002 | 30.62 | 31.10 | 30.56 | 31.03 | 1,654,228 | +0.00(+0.00%) |
Mar 28, 2002 | 30.62 | 31.10 | 30.56 | 31.03 | 1,654,228 | +0.41(+1.35%) |
Mar 27, 2002 | 30.44 | 30.83 | 30.22 | 30.62 | 1,728,701 | +0.30(+0.98%) |
Mar 26, 2002 | 29.88 | 30.48 | 29.88 | 30.32 | 2,366,750 | +0.26(+0.88%) |
Mar 25, 2002 | 30.49 | 30.76 | 29.88 | 30.05 | 1,802,436 | -0.65(-2.12%) |
Mar 22, 2002 | 31.20 | 31.20 | 30.41 | 30.70 | 2,394,530 | -0.43(-1.39%) |
Mar 21, 2002 | 30.72 | 31.26 | 30.72 | 31.14 | 1,668,561 | +0.48(+1.57%) |
Mar 20, 2002 | 31.33 | 31.33 | 30.59 | 30.66 | 1,846,174 | -0.72(-2.29%) |
Mar 19, 2002 | 31.79 | 31.83 | 31.30 | 31.37 | 2,715,032 | -0.40(-1.26%) |
Mar 18, 2002 | 32.46 | 32.62 | 31.60 | 31.77 | 1,343,626 | -0.62(-1.92%) |
Mar 15, 2002 | 32.21 | 32.48 | 32.11 | 32.40 | 1,151,827 | +0.14(+0.44%) |
Mar 14, 2002 | 31.96 | 32.62 | 31.96 | 32.25 | 1,036,570 | +0.30(+0.95%) |
Mar 13, 2002 | 31.97 | 32.03 | 31.60 | 31.95 | 1,061,986 | +0.09(+0.30%) |
Mar 12, 2002 | 31.30 | 31.93 | 31.06 | 31.85 | 1,643,884 | +0.50(+1.60%) |
Mar 11, 2002 | 31.64 | 31.77 | 31.23 | 31.35 | 2,287,253 | -0.22(-0.69%) |
Mar 08, 2002 | 32.47 | 32.47 | 31.54 | 31.57 | 2,939,487 | -0.91(-2.79%) |
Mar 07, 2002 | 33.39 | 33.40 | 32.02 | 32.48 | 1,769,632 | -0.95(-2.85%) |
Mar 06, 2002 | 33.70 | 33.70 | 33.12 | 33.43 | 1,092,869 | -0.01(-0.02%) |
Mar 05, 2002 | 32.65 | 33.53 | 32.62 | 33.44 | 1,773,326 | +0.62(+1.88%) |
Mar 04, 2002 | 32.62 | 33.33 | 32.61 | 32.82 | 1,589,654 | +0.15(+0.46%) |