Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 27.00 | 27.72 | 26.63 | 27.37 | 6,374,555 | +0.64(+2.40%) |
May 28, 2002 | 27.56 | 27.56 | 26.08 | 26.73 | 5,380,618 | -0.64(-2.34%) |
May 27, 2002 | 27.76 | 27.87 | 27.34 | 27.37 | 2,228,102 | +0.00(+0.00%) |
May 24, 2002 | 27.76 | 27.87 | 27.34 | 27.37 | 2,174,634 | -0.30(-1.07%) |
May 23, 2002 | 27.73 | 27.81 | 27.27 | 27.66 | 3,502,862 | +0.07(+0.24%) |
May 22, 2002 | 27.43 | 27.63 | 27.11 | 27.60 | 3,623,734 | +0.17(+0.63%) |
May 21, 2002 | 28.69 | 28.69 | 27.13 | 27.42 | 6,662,951 | -0.77(-2.72%) |
May 20, 2002 | 28.69 | 28.96 | 28.19 | 28.19 | 3,110,558 | -0.30(-1.04%) |
May 17, 2002 | 29.01 | 29.13 | 28.40 | 28.49 | 3,959,085 | -0.15(-0.51%) |
May 16, 2002 | 28.00 | 28.98 | 27.97 | 28.63 | 5,918,332 | +0.64(+2.29%) |
May 15, 2002 | 28.26 | 28.59 | 27.97 | 27.99 | 4,713,551 | -0.25(-0.89%) |
May 14, 2002 | 28.32 | 28.52 | 27.74 | 28.24 | 8,102,206 | +0.79(+2.89%) |
May 13, 2002 | 27.43 | 27.66 | 27.06 | 27.45 | 4,366,385 | +0.28(+1.02%) |
May 10, 2002 | 27.75 | 27.76 | 27.06 | 27.17 | 7,705,812 | -0.57(-2.07%) |
May 09, 2002 | 28.39 | 28.40 | 27.13 | 27.75 | 13,140,960 | -1.51(-5.17%) |
May 08, 2002 | 30.14 | 30.18 | 28.85 | 29.26 | 8,276,092 | -0.41(-1.38%) |
May 07, 2002 | 29.23 | 29.89 | 29.18 | 29.67 | 4,391,377 | +0.62(+2.14%) |
May 06, 2002 | 29.25 | 30.04 | 29.02 | 29.05 | 4,517,550 | -0.01(-0.02%) |
May 03, 2002 | 29.17 | 29.34 | 28.82 | 29.06 | 4,401,677 | -0.07(-0.25%) |
May 02, 2002 | 29.31 | 29.52 | 28.98 | 29.13 | 3,572,992 | -0.04(-0.14%) |
May 01, 2002 | 29.18 | 29.21 | 28.37 | 29.17 | 5,308,519 | +0.35(+1.21%) |
Apr 30, 2002 | 29.18 | 29.19 | 28.72 | 28.82 | 6,291,096 | -0.11(-0.37%) |
Apr 29, 2002 | 28.82 | 29.33 | 28.72 | 28.92 | 4,379,562 | +0.17(+0.60%) |
Apr 26, 2002 | 29.02 | 29.38 | 28.65 | 28.75 | 6,289,430 | -0.13(-0.46%) |
Apr 25, 2002 | 28.32 | 28.95 | 28.09 | 28.88 | 4,423,791 | +0.34(+1.18%) |
Apr 24, 2002 | 29.05 | 29.28 | 28.28 | 28.55 | 4,662,657 | -0.46(-1.59%) |
Apr 23, 2002 | 29.21 | 29.39 | 28.78 | 29.01 | 4,243,998 | +0.14(+0.48%) |
Apr 22, 2002 | 29.41 | 29.62 | 28.62 | 28.87 | 3,795,348 | -0.57(-1.95%) |
Apr 19, 2002 | 29.46 | 29.66 | 29.23 | 29.45 | 3,075,569 | -0.01(-0.02%) |
Apr 18, 2002 | 29.15 | 29.53 | 28.49 | 29.45 | 5,346,992 | +0.15(+0.50%) |
Apr 17, 2002 | 29.71 | 29.71 | 29.03 | 29.31 | 3,665,539 | -0.40(-1.36%) |
Apr 16, 2002 | 29.41 | 29.71 | 29.17 | 29.71 | 3,277,022 | +0.47(+1.60%) |
Apr 15, 2002 | 29.70 | 29.76 | 29.11 | 29.24 | 3,182,052 | -0.46(-1.56%) |
Apr 12, 2002 | 29.91 | 29.91 | 29.45 | 29.70 | 3,728,702 | +0.21(+0.72%) |
Apr 11, 2002 | 30.30 | 30.37 | 29.38 | 29.49 | 9,497,383 | -0.05(-0.18%) |
Apr 10, 2002 | 29.31 | 29.58 | 28.99 | 29.54 | 5,144,933 | +0.46(+1.59%) |
Apr 09, 2002 | 28.92 | 29.50 | 28.74 | 29.08 | 4,196,740 | +0.26(+0.89%) |
Apr 08, 2002 | 27.63 | 28.95 | 27.63 | 28.82 | 5,637,812 | +0.86(+3.07%) |
Apr 05, 2002 | 27.93 | 28.11 | 27.64 | 27.97 | 4,892,283 | +0.22(+0.79%) |
Apr 04, 2002 | 27.10 | 27.83 | 26.95 | 27.75 | 3,440,457 | +0.38(+1.40%) |
Apr 03, 2002 | 27.33 | 27.77 | 27.19 | 27.37 | 4,924,849 | -0.23(-0.84%) |
Apr 02, 2002 | 28.16 | 28.18 | 27.60 | 27.60 | 7,369,855 | -0.69(-2.45%) |
Apr 01, 2002 | 27.89 | 28.31 | 27.73 | 28.29 | 6,773,523 | -0.18(-0.63%) |
Mar 29, 2002 | 28.34 | 28.67 | 28.18 | 28.47 | 6,293,065 | +0.00(+0.00%) |
Mar 28, 2002 | 28.34 | 28.67 | 28.18 | 28.47 | 6,293,065 | +0.13(+0.47%) |
Mar 27, 2002 | 28.32 | 28.49 | 27.91 | 28.34 | 6,288,066 | +0.08(+0.28%) |
Mar 26, 2002 | 28.22 | 28.71 | 27.97 | 28.26 | 5,712,940 | -0.40(-1.38%) |
Mar 25, 2002 | 29.05 | 29.20 | 28.60 | 28.65 | 5,024,667 | -0.17(-0.57%) |
Mar 22, 2002 | 28.72 | 28.95 | 28.62 | 28.82 | 3,331,400 | -0.33(-1.13%) |
Mar 21, 2002 | 29.70 | 29.72 | 28.95 | 29.15 | 4,504,524 | -0.55(-1.87%) |
Mar 20, 2002 | 29.28 | 29.83 | 29.08 | 29.70 | 5,311,549 | +0.42(+1.44%) |
Mar 19, 2002 | 29.81 | 29.84 | 29.28 | 29.28 | 4,671,594 | -0.39(-1.31%) |
Mar 18, 2002 | 29.74 | 29.81 | 29.25 | 29.67 | 5,164,170 | -0.04(-0.13%) |
Mar 15, 2002 | 29.31 | 29.78 | 29.12 | 29.71 | 7,540,106 | +0.81(+2.79%) |
Mar 14, 2002 | 28.88 | 29.21 | 28.71 | 28.90 | 3,042,398 | +0.03(+0.09%) |
Mar 13, 2002 | 29.05 | 29.05 | 28.68 | 28.88 | 4,034,062 | -0.49(-1.66%) |
Mar 12, 2002 | 29.38 | 29.49 | 29.02 | 29.37 | 2,853,819 | -0.07(-0.25%) |
Mar 11, 2002 | 29.18 | 29.54 | 28.65 | 29.44 | 4,528,002 | +0.22(+0.77%) |
Mar 08, 2002 | 29.28 | 29.31 | 28.70 | 29.21 | 5,338,207 | +0.50(+1.75%) |
Mar 07, 2002 | 28.72 | 28.72 | 27.87 | 28.71 | 8,835,920 | +0.84(+3.01%) |
Mar 06, 2002 | 27.31 | 27.98 | 27.31 | 27.87 | 5,994,520 | +0.48(+1.74%) |
Mar 05, 2002 | 28.12 | 28.38 | 26.90 | 27.40 | 12,430,572 | -1.25(-4.38%) |
Mar 04, 2002 | 28.55 | 28.92 | 28.26 | 28.65 | 7,158,556 | +0.16(+0.58%) |