Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 27.53 | 28.16 | 27.46 | 27.57 | 7,640,889 | +0.57(+2.11%) |
May 28, 2002 | 27.48 | 27.62 | 26.39 | 27.00 | 8,580,278 | -0.32(-1.16%) |
May 27, 2002 | 27.82 | 28.29 | 27.10 | 27.32 | 5,081,818 | +0.00(+0.00%) |
May 24, 2002 | 27.82 | 28.29 | 27.10 | 27.32 | 5,043,929 | -0.62(-2.21%) |
May 23, 2002 | 27.70 | 28.00 | 27.06 | 27.93 | 4,715,036 | +0.35(+1.27%) |
May 22, 2002 | 27.91 | 28.14 | 27.16 | 27.58 | 7,374,242 | -0.33(-1.18%) |
May 21, 2002 | 28.85 | 28.85 | 27.91 | 27.91 | 5,559,846 | -0.83(-2.88%) |
May 20, 2002 | 29.01 | 29.39 | 28.59 | 28.74 | 2,550,951 | -0.29(-0.99%) |
May 17, 2002 | 28.88 | 29.27 | 28.48 | 29.03 | 4,257,805 | -0.13(-0.43%) |
May 16, 2002 | 28.83 | 29.38 | 28.69 | 29.16 | 4,969,718 | +0.28(+0.97%) |
May 15, 2002 | 28.50 | 29.12 | 28.28 | 28.88 | 6,942,507 | +0.32(+1.13%) |
May 14, 2002 | 28.60 | 29.06 | 28.43 | 28.55 | 6,272,044 | +0.47(+1.67%) |
May 13, 2002 | 28.43 | 28.45 | 27.73 | 28.08 | 6,669,878 | -0.21(-0.74%) |
May 10, 2002 | 28.92 | 28.96 | 28.22 | 28.29 | 5,372,965 | -0.50(-1.73%) |
May 09, 2002 | 29.31 | 29.31 | 28.47 | 28.79 | 5,630,923 | -0.52(-1.77%) |
May 08, 2002 | 28.75 | 29.35 | 28.61 | 29.31 | 5,342,340 | +0.83(+2.91%) |
May 07, 2002 | 28.50 | 28.92 | 28.43 | 28.48 | 4,548,240 | +0.25(+0.90%) |
May 06, 2002 | 28.29 | 28.96 | 28.19 | 28.23 | 4,233,021 | -0.11(-0.40%) |
May 03, 2002 | 28.43 | 28.55 | 28.05 | 28.34 | 5,171,840 | -0.18(-0.64%) |
May 02, 2002 | 28.23 | 28.66 | 28.14 | 28.52 | 3,973,638 | +0.25(+0.89%) |
May 01, 2002 | 28.09 | 28.43 | 27.32 | 28.27 | 6,188,574 | +0.05(+0.17%) |
Apr 30, 2002 | 27.80 | 28.24 | 27.63 | 28.22 | 4,601,797 | +0.29(+1.03%) |
Apr 29, 2002 | 28.08 | 28.10 | 27.66 | 27.93 | 5,009,744 | -0.09(-0.33%) |
Apr 26, 2002 | 28.21 | 28.58 | 27.99 | 28.03 | 6,711,043 | -0.16(-0.57%) |
Apr 25, 2002 | 27.57 | 28.41 | 27.52 | 28.19 | 6,644,951 | +0.53(+1.90%) |
Apr 24, 2002 | 28.64 | 28.86 | 27.59 | 27.66 | 7,061,017 | -0.76(-2.67%) |
Apr 23, 2002 | 28.96 | 29.25 | 28.29 | 28.42 | 6,043,428 | -0.62(-2.13%) |
Apr 22, 2002 | 29.66 | 29.94 | 28.70 | 29.04 | 4,984,247 | -0.77(-2.59%) |
Apr 19, 2002 | 30.12 | 30.17 | 29.63 | 29.81 | 4,197,696 | -0.21(-0.70%) |
Apr 18, 2002 | 29.79 | 30.17 | 29.62 | 30.02 | 4,865,595 | +0.15(+0.52%) |
Apr 17, 2002 | 30.05 | 30.22 | 29.59 | 29.87 | 3,822,509 | -0.32(-1.07%) |
Apr 16, 2002 | 29.65 | 30.19 | 29.57 | 30.19 | 5,138,652 | +0.70(+2.38%) |
Apr 15, 2002 | 29.56 | 29.72 | 29.27 | 29.49 | 3,865,384 | +0.11(+0.36%) |
Apr 12, 2002 | 29.42 | 29.63 | 29.21 | 29.38 | 3,877,634 | -0.01(-0.02%) |
Apr 11, 2002 | 29.49 | 29.90 | 29.23 | 29.39 | 6,891,087 | -0.15(-0.50%) |
Apr 10, 2002 | 28.69 | 29.58 | 28.69 | 29.54 | 10,709,893 | +0.92(+3.21%) |
Apr 09, 2002 | 28.35 | 28.92 | 28.19 | 28.62 | 6,873,851 | +0.25(+0.87%) |
Apr 08, 2002 | 27.46 | 28.38 | 27.34 | 28.37 | 7,316,981 | +0.81(+2.96%) |
Apr 05, 2002 | 27.84 | 28.19 | 27.38 | 27.56 | 4,428,590 | -0.15(-0.56%) |
Apr 04, 2002 | 27.38 | 28.01 | 27.30 | 27.71 | 5,375,529 | +0.40(+1.47%) |
Apr 03, 2002 | 27.30 | 27.77 | 27.08 | 27.31 | 4,363,923 | +0.08(+0.28%) |
Apr 02, 2002 | 27.77 | 27.85 | 27.09 | 27.23 | 5,614,258 | -0.60(-2.17%) |
Apr 01, 2002 | 27.71 | 28.05 | 27.32 | 27.84 | 6,916,013 | -0.12(-0.43%) |
Mar 29, 2002 | 28.29 | 28.29 | 27.66 | 27.96 | 7,393,471 | +0.00(+0.00%) |
Mar 28, 2002 | 28.29 | 28.29 | 27.66 | 27.96 | 7,390,480 | -0.20(-0.70%) |
Mar 27, 2002 | 28.20 | 28.33 | 27.79 | 28.15 | 5,733,195 | -0.03(-0.10%) |
Mar 26, 2002 | 27.93 | 28.26 | 27.48 | 28.18 | 8,981,246 | +0.20(+0.73%) |
Mar 25, 2002 | 28.43 | 28.44 | 27.91 | 27.98 | 7,131,667 | -0.46(-1.60%) |
Mar 22, 2002 | 28.71 | 28.87 | 28.41 | 28.43 | 4,439,416 | -0.34(-1.20%) |
Mar 21, 2002 | 29.18 | 29.25 | 28.41 | 28.78 | 4,593,963 | -0.55(-1.87%) |
Mar 20, 2002 | 29.54 | 29.58 | 29.20 | 29.32 | 4,667,177 | -0.34(-1.16%) |
Mar 19, 2002 | 29.71 | 29.97 | 29.58 | 29.67 | 4,303,528 | +0.04(+0.12%) |
Mar 18, 2002 | 29.80 | 29.84 | 29.25 | 29.63 | 6,453,939 | +0.04(+0.14%) |
Mar 15, 2002 | 29.28 | 29.77 | 29.05 | 29.59 | 7,129,103 | +0.58(+2.01%) |
Mar 14, 2002 | 29.33 | 29.49 | 28.88 | 29.01 | 6,239,140 | -0.42(-1.43%) |
Mar 13, 2002 | 29.04 | 29.87 | 28.82 | 29.43 | 8,691,809 | +0.33(+1.13%) |
Mar 12, 2002 | 28.66 | 29.16 | 28.26 | 29.10 | 7,331,652 | +0.48(+1.67%) |
Mar 11, 2002 | 28.22 | 28.78 | 27.91 | 28.62 | 5,729,206 | +0.60(+2.15%) |
Mar 08, 2002 | 28.45 | 28.88 | 27.95 | 28.02 | 10,246,110 | +0.02(+0.08%) |
Mar 07, 2002 | 27.60 | 28.63 | 27.42 | 28.00 | 14,431,556 | +0.67(+2.47%) |
Mar 06, 2002 | 27.44 | 27.80 | 26.89 | 27.32 | 17,334,760 | -0.08(-0.31%) |
Mar 05, 2002 | 29.10 | 29.84 | 26.88 | 27.41 | 32,682,346 | -1.37(-4.76%) |
Mar 04, 2002 | 28.93 | 28.99 | 27.91 | 28.78 | 16,685,948 | +0.06(+0.22%) |