Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 27.84 | 28.13 | 27.79 | 27.79 | 2,948,218 | +0.13(+0.47%) |
May 28, 2002 | 27.95 | 27.95 | 27.47 | 27.66 | 1,309,211 | -0.11(-0.39%) |
May 27, 2002 | 27.95 | 28.06 | 27.71 | 27.77 | 1,926,850 | +0.00(+0.00%) |
May 24, 2002 | 27.95 | 28.06 | 27.71 | 27.77 | 1,926,850 | -0.06(-0.21%) |
May 23, 2002 | 27.81 | 28.17 | 27.63 | 27.83 | 2,024,875 | +0.02(+0.08%) |
May 22, 2002 | 27.45 | 27.88 | 27.38 | 27.81 | 1,936,403 | +0.38(+1.37%) |
May 21, 2002 | 27.30 | 27.53 | 27.23 | 27.43 | 3,541,074 | -0.37(-1.32%) |
May 20, 2002 | 28.42 | 28.44 | 27.80 | 27.80 | 3,094,840 | -0.59(-2.06%) |
May 17, 2002 | 28.31 | 28.52 | 28.26 | 28.39 | 3,588,702 | +0.21(+0.74%) |
May 16, 2002 | 28.17 | 28.23 | 27.59 | 28.18 | 2,359,654 | -0.05(-0.18%) |
May 15, 2002 | 28.45 | 28.58 | 28.15 | 28.23 | 2,583,810 | -0.23(-0.81%) |
May 14, 2002 | 28.35 | 28.60 | 28.15 | 28.46 | 2,354,255 | +0.20(+0.72%) |
May 13, 2002 | 28.13 | 28.33 | 27.95 | 28.26 | 3,066,042 | +0.38(+1.35%) |
May 10, 2002 | 28.24 | 28.31 | 27.87 | 27.88 | 2,491,600 | -0.26(-0.92%) |
May 09, 2002 | 27.84 | 28.63 | 27.82 | 28.14 | 2,571,072 | +0.04(+0.15%) |
May 08, 2002 | 28.24 | 28.32 | 28.09 | 28.10 | 415,359 | -0.04(-0.13%) |
May 07, 2002 | 28.17 | 28.30 | 28.00 | 28.13 | 2,425,420 | -0.04(-0.13%) |
May 06, 2002 | 28.46 | 28.89 | 28.17 | 28.17 | 27,690 | -0.47(-1.64%) |
May 03, 2002 | 28.67 | 28.81 | 28.44 | 28.64 | 2,142,422 | -0.15(-0.53%) |
May 02, 2002 | 28.33 | 28.83 | 28.31 | 28.79 | 2,693,049 | +0.35(+1.22%) |
May 01, 2002 | 28.57 | 28.70 | 27.99 | 28.44 | 3,020,075 | -0.26(-0.91%) |
Apr 30, 2002 | 28.78 | 28.96 | 28.51 | 28.70 | 2,786,643 | +0.14(+0.51%) |
Apr 29, 2002 | 28.76 | 28.80 | 28.47 | 28.56 | 2,333,210 | -0.30(-1.05%) |
Apr 26, 2002 | 28.60 | 28.94 | 28.57 | 28.86 | 2,204,033 | +0.17(+0.60%) |
Apr 25, 2002 | 28.91 | 29.00 | 28.24 | 28.69 | 3,207,125 | -0.40(-1.37%) |
Apr 24, 2002 | 29.27 | 29.40 | 29.01 | 29.09 | 1,812,488 | +0.00(+0.00%) |
Apr 23, 2002 | 29.25 | 29.41 | 29.07 | 29.09 | 3,039,874 | -0.24(-0.81%) |
Apr 22, 2002 | 29.40 | 29.66 | 29.28 | 29.32 | 2,548,366 | +0.01(+0.02%) |
Apr 19, 2002 | 29.18 | 29.70 | 29.14 | 29.32 | 23,938,526 | +0.22(+0.77%) |
Apr 18, 2002 | 29.27 | 29.63 | 28.83 | 29.09 | 5,190,326 | -0.56(-1.90%) |
Apr 17, 2002 | 28.53 | 29.79 | 28.53 | 29.66 | 7,621,700 | +1.45(+5.15%) |
Apr 16, 2002 | 27.95 | 28.29 | 27.94 | 28.20 | 2,033,044 | +0.29(+1.03%) |
Apr 15, 2002 | 28.32 | 28.39 | 27.66 | 27.92 | 1,951,910 | -0.40(-1.43%) |
Apr 12, 2002 | 28.01 | 28.35 | 27.92 | 28.32 | 2,133,422 | +0.21(+0.75%) |
Apr 11, 2002 | 28.33 | 28.39 | 27.92 | 28.11 | 2,686,957 | -0.22(-0.76%) |
Apr 10, 2002 | 28.35 | 28.43 | 28.14 | 28.33 | 2,921,220 | -0.11(-0.38%) |
Apr 09, 2002 | 28.02 | 28.53 | 27.95 | 28.44 | 4,156,636 | +0.50(+1.78%) |
Apr 08, 2002 | 27.45 | 27.96 | 27.43 | 27.94 | 2,145,329 | +0.18(+0.65%) |
Apr 05, 2002 | 27.63 | 27.98 | 27.63 | 27.76 | 2,140,345 | +0.17(+0.63%) |
Apr 04, 2002 | 27.45 | 27.88 | 27.44 | 27.58 | 2,931,050 | +0.33(+1.19%) |
Apr 03, 2002 | 27.30 | 27.52 | 27.09 | 27.26 | 3,222,770 | -0.04(-0.13%) |
Apr 02, 2002 | 27.24 | 27.56 | 27.16 | 27.29 | 2,644,729 | +0.06(+0.21%) |
Apr 01, 2002 | 27.16 | 27.32 | 26.57 | 27.24 | 1,864,269 | -0.04(-0.16%) |
Mar 29, 2002 | 27.01 | 27.44 | 26.90 | 27.28 | 2,007,430 | +0.00(+0.00%) |
Mar 28, 2002 | 27.01 | 27.44 | 26.90 | 27.28 | 2,004,661 | +0.27(+0.99%) |
Mar 27, 2002 | 26.65 | 27.17 | 26.65 | 27.01 | 2,258,722 | +0.46(+1.71%) |
Mar 26, 2002 | 26.36 | 27.09 | 26.33 | 26.56 | 3,012,322 | +0.26(+0.99%) |
Mar 25, 2002 | 26.54 | 26.77 | 26.29 | 26.30 | 1,820,795 | -0.38(-1.41%) |
Mar 22, 2002 | 26.70 | 26.87 | 26.51 | 26.67 | 1,875,484 | -0.02(-0.08%) |
Mar 21, 2002 | 26.58 | 26.90 | 26.38 | 26.70 | 2,974,940 | +0.14(+0.54%) |
Mar 20, 2002 | 27.26 | 27.26 | 26.55 | 26.55 | 3,415,359 | -0.71(-2.60%) |
Mar 19, 2002 | 27.34 | 27.45 | 27.19 | 27.26 | 3,622,761 | +0.23(+0.86%) |
Mar 18, 2002 | 27.09 | 27.34 | 26.83 | 27.03 | 2,228,124 | -0.12(-0.43%) |
Mar 15, 2002 | 27.09 | 27.29 | 26.89 | 27.14 | 3,556,719 | +0.27(+0.99%) |
Mar 14, 2002 | 26.58 | 27.29 | 26.52 | 26.88 | 2,452,695 | +0.27(+1.03%) |
Mar 13, 2002 | 26.62 | 26.72 | 26.45 | 26.60 | 2,133,699 | -0.07(-0.27%) |
Mar 12, 2002 | 26.65 | 26.72 | 26.15 | 26.67 | 2,713,817 | -0.06(-0.22%) |
Mar 11, 2002 | 26.22 | 26.80 | 26.21 | 26.73 | 3,175,143 | +0.35(+1.34%) |
Mar 08, 2002 | 26.40 | 26.62 | 26.07 | 26.38 | 3,312,211 | +0.43(+1.64%) |
Mar 07, 2002 | 26.76 | 26.80 | 25.69 | 25.95 | 2,999,307 | -0.58(-2.18%) |
Mar 06, 2002 | 26.10 | 26.72 | 26.04 | 26.53 | 2,442,034 | +0.30(+1.13%) |
Mar 05, 2002 | 26.22 | 26.73 | 26.13 | 26.23 | 2,852,270 | +0.09(+0.36%) |
Mar 04, 2002 | 26.54 | 26.66 | 26.07 | 26.14 | 3,309,304 | +0.38(+1.46%) |