Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 31.43 | 31.84 | 31.14 | 31.38 | 5,235,877 | +0.53(+1.72%) |
May 28, 2002 | 31.50 | 31.50 | 30.48 | 30.85 | 5,265,651 | -0.44(-1.39%) |
May 27, 2002 | 31.53 | 31.73 | 31.19 | 31.29 | 5,506,287 | +0.00(+0.00%) |
May 24, 2002 | 31.53 | 31.73 | 31.19 | 31.29 | 5,464,074 | -0.56(-1.77%) |
May 23, 2002 | 31.10 | 31.87 | 30.83 | 31.85 | 10,335,734 | +0.86(+2.77%) |
May 22, 2002 | 30.38 | 31.01 | 29.97 | 31.00 | 6,282,033 | +0.79(+2.60%) |
May 21, 2002 | 31.35 | 31.36 | 30.20 | 30.21 | 8,612,942 | -1.13(-3.60%) |
May 20, 2002 | 31.07 | 31.51 | 30.67 | 31.34 | 5,708,584 | +0.10(+0.31%) |
May 17, 2002 | 31.21 | 31.34 | 30.60 | 31.24 | 4,838,215 | +0.12(+0.39%) |
May 16, 2002 | 30.25 | 31.39 | 30.11 | 31.12 | 7,642,239 | +1.01(+3.34%) |
May 15, 2002 | 29.49 | 30.60 | 29.30 | 30.11 | 8,442,049 | +0.52(+1.77%) |
May 14, 2002 | 30.65 | 31.43 | 29.04 | 29.59 | 20,615,796 | -0.39(-1.29%) |
May 13, 2002 | 29.08 | 30.25 | 28.83 | 29.98 | 10,547,208 | +1.00(+3.43%) |
May 10, 2002 | 30.51 | 30.52 | 28.74 | 28.98 | 18,497,788 | +0.07(+0.25%) |
May 09, 2002 | 29.17 | 29.90 | 28.69 | 28.91 | 7,477,465 | -0.58(-1.96%) |
May 08, 2002 | 27.48 | 29.72 | 27.46 | 29.49 | 12,154,985 | +3.02(+11.39%) |
May 07, 2002 | 27.85 | 28.07 | 26.23 | 26.47 | 9,283,460 | -1.28(-4.63%) |
May 06, 2002 | 28.18 | 28.49 | 27.49 | 27.75 | 3,339,745 | -0.39(-1.39%) |
May 03, 2002 | 28.68 | 28.68 | 27.74 | 28.15 | 4,257,018 | -0.49(-1.71%) |
May 02, 2002 | 29.23 | 29.52 | 28.49 | 28.64 | 4,607,572 | -0.50(-1.70%) |
May 01, 2002 | 28.94 | 29.35 | 28.28 | 29.13 | 3,048,330 | +0.18(+0.61%) |
Apr 30, 2002 | 28.30 | 29.41 | 28.29 | 28.96 | 4,649,581 | +0.68(+2.39%) |
Apr 29, 2002 | 28.25 | 28.99 | 27.71 | 28.28 | 6,010,807 | +0.06(+0.21%) |
Apr 26, 2002 | 29.39 | 29.45 | 27.91 | 28.22 | 5,541,159 | -0.75(-2.57%) |
Apr 25, 2002 | 29.32 | 29.51 | 28.63 | 28.97 | 4,767,044 | -0.19(-0.64%) |
Apr 24, 2002 | 29.37 | 30.13 | 28.90 | 29.15 | 6,081,367 | +0.01(+0.05%) |
Apr 23, 2002 | 29.55 | 29.61 | 28.91 | 29.14 | 6,242,675 | -0.41(-1.39%) |
Apr 22, 2002 | 30.50 | 30.63 | 29.28 | 29.55 | 3,445,992 | -0.98(-3.20%) |
Apr 19, 2002 | 30.75 | 31.33 | 30.23 | 30.53 | 6,827,951 | -0.22(-0.72%) |
Apr 18, 2002 | 29.99 | 31.38 | 29.54 | 30.75 | 8,501,800 | +1.02(+3.45%) |
Apr 17, 2002 | 29.96 | 29.99 | 28.99 | 29.72 | 5,722,656 | -0.19(-0.64%) |
Apr 16, 2002 | 29.48 | 30.26 | 29.40 | 29.91 | 5,881,720 | +0.63(+2.14%) |
Apr 15, 2002 | 29.40 | 29.52 | 29.01 | 29.28 | 3,429,474 | -0.09(-0.30%) |
Apr 12, 2002 | 28.61 | 29.54 | 28.22 | 29.37 | 4,387,940 | +0.86(+3.03%) |
Apr 11, 2002 | 29.34 | 29.66 | 28.40 | 28.51 | 5,723,471 | -0.99(-3.34%) |
Apr 10, 2002 | 29.06 | 29.74 | 28.60 | 29.50 | 6,679,898 | +0.62(+2.14%) |
Apr 09, 2002 | 29.62 | 30.08 | 28.88 | 28.88 | 6,200,869 | -0.75(-2.52%) |
Apr 08, 2002 | 28.22 | 29.92 | 28.09 | 29.62 | 5,791,787 | +1.13(+3.98%) |
Apr 05, 2002 | 28.50 | 28.84 | 28.28 | 28.49 | 3,205,152 | +0.14(+0.48%) |
Apr 04, 2002 | 28.33 | 28.69 | 27.72 | 28.35 | 3,909,319 | -0.10(-0.36%) |
Apr 03, 2002 | 29.13 | 29.31 | 28.07 | 28.46 | 4,161,579 | -0.49(-1.69%) |
Apr 02, 2002 | 29.86 | 29.94 | 28.55 | 28.95 | 4,360,410 | -1.22(-4.05%) |
Apr 01, 2002 | 29.59 | 30.32 | 29.01 | 30.17 | 3,614,845 | +0.35(+1.18%) |
Mar 29, 2002 | 29.18 | 30.31 | 29.03 | 29.81 | 5,778,940 | +0.00(+0.00%) |
Mar 28, 2002 | 29.18 | 30.31 | 29.03 | 29.81 | 5,777,920 | +0.94(+3.26%) |
Mar 27, 2002 | 28.91 | 29.03 | 28.12 | 28.87 | 8,353,748 | -0.17(-0.57%) |
Mar 26, 2002 | 28.56 | 29.22 | 28.25 | 29.04 | 3,308,340 | +0.23(+0.80%) |
Mar 25, 2002 | 29.21 | 29.40 | 28.67 | 28.81 | 2,254,231 | -0.37(-1.28%) |
Mar 22, 2002 | 29.81 | 30.11 | 28.99 | 29.18 | 3,314,254 | -0.62(-2.07%) |
Mar 21, 2002 | 28.84 | 30.18 | 28.78 | 29.80 | 4,917,748 | +1.07(+3.74%) |
Mar 20, 2002 | 29.77 | 30.01 | 28.70 | 28.73 | 3,800,217 | -1.22(-4.06%) |
Mar 19, 2002 | 30.19 | 30.36 | 29.62 | 29.94 | 2,710,624 | -0.10(-0.33%) |
Mar 18, 2002 | 29.66 | 30.33 | 29.53 | 30.04 | 3,785,534 | +0.62(+2.12%) |
Mar 15, 2002 | 29.14 | 29.62 | 28.81 | 29.42 | 3,711,304 | +0.22(+0.74%) |
Mar 14, 2002 | 29.67 | 29.87 | 29.10 | 29.20 | 3,310,175 | -0.48(-1.60%) |
Mar 13, 2002 | 29.13 | 29.87 | 28.93 | 29.68 | 4,462,782 | +0.28(+0.97%) |
Mar 12, 2002 | 29.42 | 30.13 | 29.07 | 29.39 | 4,718,713 | -0.86(-2.84%) |
Mar 11, 2002 | 28.95 | 30.70 | 28.93 | 30.25 | 8,378,219 | +1.05(+3.59%) |
Mar 08, 2002 | 29.24 | 29.40 | 28.66 | 29.20 | 5,509,346 | +0.63(+2.20%) |
Mar 07, 2002 | 29.06 | 29.37 | 28.08 | 28.57 | 4,639,996 | -0.25(-0.85%) |
Mar 06, 2002 | 28.38 | 28.91 | 27.80 | 28.82 | 3,816,735 | +0.34(+1.19%) |
Mar 05, 2002 | 28.19 | 29.15 | 28.09 | 28.48 | 3,836,720 | +0.15(+0.54%) |
Mar 04, 2002 | 27.46 | 28.81 | 27.17 | 28.33 | 5,780,571 | +0.84(+3.05%) |