Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 27.00 | 27.72 | 26.62 | 27.36 | 6,375,677 | +0.64(+2.40%) |
May 28, 2002 | 27.56 | 27.56 | 26.07 | 26.72 | 5,381,566 | -0.64(-2.34%) |
May 27, 2002 | 27.76 | 27.86 | 27.33 | 27.36 | 2,228,495 | +0.00(+0.00%) |
May 24, 2002 | 27.76 | 27.86 | 27.33 | 27.36 | 2,175,017 | -0.30(-1.07%) |
May 23, 2002 | 27.72 | 27.81 | 27.26 | 27.66 | 3,503,479 | +0.07(+0.24%) |
May 22, 2002 | 27.43 | 27.62 | 27.10 | 27.59 | 3,624,372 | +0.17(+0.63%) |
May 21, 2002 | 28.68 | 28.68 | 27.13 | 27.42 | 6,664,124 | -0.77(-2.72%) |
May 20, 2002 | 28.68 | 28.96 | 28.19 | 28.19 | 3,111,106 | -0.30(-1.04%) |
May 17, 2002 | 29.00 | 29.13 | 28.40 | 28.48 | 3,959,783 | -0.15(-0.51%) |
May 16, 2002 | 27.99 | 28.97 | 27.96 | 28.63 | 5,919,374 | +0.64(+2.29%) |
May 15, 2002 | 28.25 | 28.58 | 27.96 | 27.99 | 4,714,381 | -0.25(-0.89%) |
May 14, 2002 | 28.32 | 28.52 | 27.73 | 28.24 | 8,103,632 | +0.79(+2.89%) |
May 13, 2002 | 27.43 | 27.66 | 27.06 | 27.45 | 4,367,153 | +0.28(+1.02%) |
May 10, 2002 | 27.74 | 27.76 | 27.05 | 27.17 | 7,707,169 | -0.57(-2.07%) |
May 09, 2002 | 28.38 | 28.39 | 27.13 | 27.74 | 13,143,274 | -1.51(-5.17%) |
May 08, 2002 | 30.13 | 30.18 | 28.85 | 29.25 | 8,277,549 | -0.41(-1.38%) |
May 07, 2002 | 29.23 | 29.89 | 29.18 | 29.66 | 4,392,150 | +0.62(+2.14%) |
May 06, 2002 | 29.24 | 30.03 | 29.01 | 29.04 | 4,518,346 | -0.01(-0.02%) |
May 03, 2002 | 29.16 | 29.33 | 28.82 | 29.05 | 4,402,452 | -0.07(-0.25%) |
May 02, 2002 | 29.31 | 29.51 | 28.98 | 29.12 | 3,573,621 | -0.04(-0.14%) |
May 01, 2002 | 29.18 | 29.21 | 28.36 | 29.16 | 5,309,454 | +0.35(+1.21%) |
Apr 30, 2002 | 29.18 | 29.19 | 28.71 | 28.81 | 6,292,204 | -0.11(-0.37%) |
Apr 29, 2002 | 28.81 | 29.32 | 28.71 | 28.92 | 4,380,333 | +0.17(+0.60%) |
Apr 26, 2002 | 29.01 | 29.37 | 28.64 | 28.75 | 6,290,537 | -0.13(-0.46%) |
Apr 25, 2002 | 28.32 | 28.94 | 28.09 | 28.88 | 4,424,570 | +0.34(+1.18%) |
Apr 24, 2002 | 29.04 | 29.27 | 28.27 | 28.54 | 4,663,478 | -0.46(-1.59%) |
Apr 23, 2002 | 29.21 | 29.38 | 28.78 | 29.00 | 4,244,745 | +0.14(+0.48%) |
Apr 22, 2002 | 29.41 | 29.61 | 28.61 | 28.87 | 3,796,016 | -0.57(-1.95%) |
Apr 19, 2002 | 29.45 | 29.65 | 29.22 | 29.44 | 3,076,111 | -0.01(-0.02%) |
Apr 18, 2002 | 29.14 | 29.53 | 28.48 | 29.45 | 5,347,934 | +0.15(+0.50%) |
Apr 17, 2002 | 29.70 | 29.70 | 29.02 | 29.30 | 3,666,185 | -0.40(-1.36%) |
Apr 16, 2002 | 29.41 | 29.70 | 29.16 | 29.70 | 3,277,599 | +0.47(+1.60%) |
Apr 15, 2002 | 29.70 | 29.76 | 29.11 | 29.24 | 3,182,612 | -0.46(-1.56%) |
Apr 12, 2002 | 29.90 | 29.90 | 29.44 | 29.70 | 3,729,358 | +0.21(+0.72%) |
Apr 11, 2002 | 30.30 | 30.36 | 29.37 | 29.49 | 9,499,055 | -0.05(-0.18%) |
Apr 10, 2002 | 29.31 | 29.57 | 28.98 | 29.54 | 5,145,839 | +0.46(+1.59%) |
Apr 09, 2002 | 28.91 | 29.49 | 28.73 | 29.08 | 4,197,479 | +0.26(+0.89%) |
Apr 08, 2002 | 27.62 | 28.94 | 27.62 | 28.82 | 5,638,805 | +0.86(+3.07%) |
Apr 05, 2002 | 27.92 | 28.11 | 27.63 | 27.96 | 4,893,145 | +0.22(+0.79%) |
Apr 04, 2002 | 27.10 | 27.83 | 26.94 | 27.74 | 3,441,063 | +0.38(+1.40%) |
Apr 03, 2002 | 27.33 | 27.77 | 27.18 | 27.36 | 4,925,716 | -0.23(-0.84%) |
Apr 02, 2002 | 28.15 | 28.17 | 27.59 | 27.59 | 7,371,153 | -0.69(-2.45%) |
Apr 01, 2002 | 27.89 | 28.30 | 27.72 | 28.28 | 6,774,716 | -0.18(-0.63%) |
Mar 29, 2002 | 28.33 | 28.66 | 28.17 | 28.46 | 6,294,173 | +0.00(+0.00%) |
Mar 28, 2002 | 28.33 | 28.66 | 28.17 | 28.46 | 6,294,173 | +0.13(+0.47%) |
Mar 27, 2002 | 28.32 | 28.48 | 27.91 | 28.33 | 6,289,174 | +0.08(+0.28%) |
Mar 26, 2002 | 28.22 | 28.71 | 27.96 | 28.25 | 5,713,946 | -0.40(-1.38%) |
Mar 25, 2002 | 29.04 | 29.20 | 28.59 | 28.65 | 5,025,552 | -0.16(-0.57%) |
Mar 22, 2002 | 28.71 | 28.94 | 28.61 | 28.81 | 3,331,986 | -0.33(-1.13%) |
Mar 21, 2002 | 29.70 | 29.71 | 28.94 | 29.14 | 4,505,317 | -0.55(-1.87%) |
Mar 20, 2002 | 29.27 | 29.82 | 29.07 | 29.70 | 5,312,484 | +0.42(+1.44%) |
Mar 19, 2002 | 29.80 | 29.84 | 29.27 | 29.27 | 4,672,416 | -0.39(-1.31%) |
Mar 18, 2002 | 29.74 | 29.80 | 29.24 | 29.66 | 5,165,079 | -0.04(-0.13%) |
Mar 15, 2002 | 29.31 | 29.77 | 29.12 | 29.70 | 7,541,433 | +0.81(+2.79%) |
Mar 14, 2002 | 28.87 | 29.21 | 28.71 | 28.90 | 3,042,933 | +0.03(+0.09%) |
Mar 13, 2002 | 29.04 | 29.04 | 28.67 | 28.87 | 4,034,773 | -0.49(-1.66%) |
Mar 12, 2002 | 29.37 | 29.49 | 29.02 | 29.36 | 2,854,322 | -0.07(-0.25%) |
Mar 11, 2002 | 29.18 | 29.54 | 28.64 | 29.43 | 4,528,799 | +0.22(+0.77%) |
Mar 08, 2002 | 29.27 | 29.31 | 28.69 | 29.21 | 5,339,147 | +0.50(+1.75%) |
Mar 07, 2002 | 28.71 | 28.71 | 27.87 | 28.71 | 8,837,476 | +0.84(+3.01%) |
Mar 06, 2002 | 27.30 | 27.97 | 27.30 | 27.87 | 5,995,576 | +0.48(+1.74%) |
Mar 05, 2002 | 28.12 | 28.37 | 26.90 | 27.39 | 12,432,761 | -1.25(-4.38%) |
Mar 04, 2002 | 28.55 | 28.91 | 28.25 | 28.65 | 7,159,817 | +0.17(+0.58%) |