Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 27.69 | 28.42 | 27.30 | 28.06 | 6,216,974 | +0.66(+2.40%) |
May 28, 2002 | 28.26 | 28.26 | 26.74 | 27.40 | 5,247,608 | -0.66(-2.34%) |
May 27, 2002 | 28.47 | 28.57 | 28.03 | 28.06 | 2,173,023 | +0.00(+0.00%) |
May 24, 2002 | 28.47 | 28.57 | 28.03 | 28.06 | 2,120,877 | -0.30(-1.07%) |
May 23, 2002 | 28.43 | 28.52 | 27.96 | 28.36 | 3,416,270 | +0.07(+0.24%) |
May 22, 2002 | 28.13 | 28.33 | 27.80 | 28.30 | 3,534,154 | +0.18(+0.63%) |
May 21, 2002 | 29.41 | 29.41 | 27.82 | 28.12 | 6,498,241 | -0.79(-2.72%) |
May 20, 2002 | 29.41 | 29.70 | 28.91 | 28.91 | 3,033,665 | -0.30(-1.04%) |
May 17, 2002 | 29.74 | 29.87 | 29.12 | 29.21 | 3,861,216 | -0.15(-0.51%) |
May 16, 2002 | 28.71 | 29.71 | 28.68 | 29.36 | 5,772,029 | +0.66(+2.29%) |
May 15, 2002 | 28.97 | 29.31 | 28.68 | 28.70 | 4,597,030 | -0.26(-0.89%) |
May 14, 2002 | 29.04 | 29.24 | 28.44 | 28.96 | 7,901,917 | +0.81(+2.89%) |
May 13, 2002 | 28.13 | 28.36 | 27.75 | 28.15 | 4,258,446 | +0.28(+1.02%) |
May 10, 2002 | 28.45 | 28.47 | 27.74 | 27.86 | 7,515,323 | -0.59(-2.07%) |
May 09, 2002 | 29.11 | 29.12 | 27.82 | 28.45 | 12,816,112 | -1.55(-5.17%) |
May 08, 2002 | 30.90 | 30.95 | 29.58 | 30.00 | 8,071,504 | -0.42(-1.38%) |
May 07, 2002 | 29.97 | 30.65 | 29.92 | 30.42 | 4,282,821 | +0.64(+2.14%) |
May 06, 2002 | 29.99 | 30.80 | 29.75 | 29.79 | 4,405,875 | -0.01(-0.02%) |
May 03, 2002 | 29.91 | 30.08 | 29.56 | 29.79 | 4,292,866 | -0.07(-0.25%) |
May 02, 2002 | 30.06 | 30.27 | 29.72 | 29.87 | 3,484,667 | -0.04(-0.14%) |
May 01, 2002 | 29.92 | 29.95 | 29.09 | 29.91 | 5,177,291 | +0.36(+1.21%) |
Apr 30, 2002 | 29.92 | 29.93 | 29.45 | 29.55 | 6,135,578 | -0.11(-0.37%) |
Apr 29, 2002 | 29.55 | 30.07 | 29.45 | 29.66 | 4,271,298 | +0.18(+0.60%) |
Apr 26, 2002 | 29.75 | 30.12 | 29.37 | 29.48 | 6,133,953 | -0.14(-0.46%) |
Apr 25, 2002 | 29.04 | 29.68 | 28.80 | 29.62 | 4,314,434 | +0.35(+1.18%) |
Apr 24, 2002 | 29.79 | 30.02 | 28.99 | 29.27 | 4,547,395 | -0.47(-1.59%) |
Apr 23, 2002 | 29.95 | 30.13 | 29.51 | 29.74 | 4,139,085 | +0.14(+0.48%) |
Apr 22, 2002 | 30.16 | 30.37 | 29.35 | 29.60 | 3,701,526 | -0.59(-1.95%) |
Apr 19, 2002 | 30.20 | 30.41 | 29.97 | 30.19 | 2,999,540 | -0.01(-0.02%) |
Apr 18, 2002 | 29.89 | 30.28 | 29.21 | 30.20 | 5,214,813 | +0.15(+0.50%) |
Apr 17, 2002 | 30.46 | 30.46 | 29.76 | 30.05 | 3,574,926 | -0.41(-1.36%) |
Apr 16, 2002 | 30.16 | 30.46 | 29.91 | 30.46 | 3,196,014 | +0.48(+1.60%) |
Apr 15, 2002 | 30.46 | 30.52 | 29.85 | 29.98 | 3,103,390 | -0.47(-1.56%) |
Apr 12, 2002 | 30.67 | 30.67 | 30.19 | 30.46 | 3,636,527 | +0.22(+0.72%) |
Apr 11, 2002 | 31.07 | 31.14 | 30.12 | 30.24 | 9,262,605 | -0.05(-0.18%) |
Apr 10, 2002 | 30.06 | 30.33 | 29.72 | 30.29 | 5,017,749 | +0.47(+1.59%) |
Apr 09, 2002 | 29.65 | 30.25 | 29.47 | 29.82 | 4,092,995 | +0.26(+0.89%) |
Apr 08, 2002 | 28.33 | 29.68 | 28.33 | 29.56 | 5,498,444 | +0.88(+3.07%) |
Apr 05, 2002 | 28.63 | 28.82 | 28.34 | 28.68 | 4,771,345 | +0.22(+0.79%) |
Apr 04, 2002 | 27.79 | 28.54 | 27.63 | 28.45 | 3,355,408 | +0.39(+1.40%) |
Apr 03, 2002 | 28.03 | 28.48 | 27.88 | 28.06 | 4,803,106 | -0.24(-0.84%) |
Apr 02, 2002 | 28.87 | 28.89 | 28.30 | 28.30 | 7,187,670 | -0.71(-2.45%) |
Apr 01, 2002 | 28.60 | 29.03 | 28.43 | 29.01 | 6,606,080 | -0.18(-0.63%) |
Mar 29, 2002 | 29.05 | 29.39 | 28.89 | 29.19 | 6,137,499 | +0.00(+0.00%) |
Mar 28, 2002 | 29.05 | 29.39 | 28.89 | 29.19 | 6,137,499 | +0.14(+0.47%) |
Mar 27, 2002 | 29.04 | 29.21 | 28.62 | 29.05 | 6,132,624 | +0.08(+0.28%) |
Mar 26, 2002 | 28.94 | 29.44 | 28.68 | 28.97 | 5,571,715 | -0.41(-1.38%) |
Mar 25, 2002 | 29.79 | 29.94 | 29.32 | 29.38 | 4,900,456 | -0.17(-0.57%) |
Mar 22, 2002 | 29.45 | 29.68 | 29.35 | 29.55 | 3,249,047 | -0.34(-1.13%) |
Mar 21, 2002 | 30.46 | 30.47 | 29.68 | 29.89 | 4,393,171 | -0.57(-1.87%) |
Mar 20, 2002 | 30.02 | 30.58 | 29.81 | 30.46 | 5,180,246 | +0.43(+1.44%) |
Mar 19, 2002 | 30.56 | 30.60 | 30.02 | 30.02 | 4,556,111 | -0.40(-1.31%) |
Mar 18, 2002 | 30.50 | 30.56 | 29.99 | 30.42 | 5,036,510 | -0.04(-0.13%) |
Mar 15, 2002 | 30.06 | 30.53 | 29.86 | 30.46 | 7,353,712 | +0.83(+2.79%) |
Mar 14, 2002 | 29.61 | 29.95 | 29.44 | 29.64 | 2,967,189 | +0.03(+0.09%) |
Mar 13, 2002 | 29.79 | 29.79 | 29.41 | 29.61 | 3,934,339 | -0.50(-1.66%) |
Mar 12, 2002 | 30.12 | 30.24 | 29.76 | 30.11 | 2,783,272 | -0.07(-0.25%) |
Mar 11, 2002 | 29.92 | 30.29 | 29.37 | 30.18 | 4,416,068 | +0.23(+0.77%) |
Mar 08, 2002 | 30.02 | 30.06 | 29.43 | 29.95 | 5,206,245 | +0.51(+1.75%) |
Mar 07, 2002 | 29.45 | 29.45 | 28.58 | 29.44 | 8,617,493 | +0.86(+3.01%) |
Mar 06, 2002 | 28.00 | 28.69 | 28.00 | 28.58 | 5,846,334 | +0.49(+1.73%) |
Mar 05, 2002 | 28.84 | 29.09 | 27.59 | 28.09 | 12,123,285 | -1.29(-4.38%) |
Mar 04, 2002 | 29.28 | 29.65 | 28.97 | 29.38 | 6,981,595 | +0.17(+0.58%) |