Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 26.50 | 27.14 | 25.30 | 25.44 | 2,061,900 | -1.26(-4.72%) |
May 28, 2002 | 27.01 | 27.40 | 26.13 | 26.70 | 1,355,700 | -0.25(-0.93%) |
May 27, 2002 | 27.44 | 27.59 | 26.75 | 26.95 | 873,400 | +0.00(+0.00%) |
May 24, 2002 | 27.44 | 27.59 | 26.75 | 26.95 | 858,400 | -0.97(-3.47%) |
May 23, 2002 | 28.16 | 28.39 | 26.88 | 27.92 | 1,440,000 | +0.08(+0.29%) |
May 22, 2002 | 27.48 | 28.71 | 27.05 | 27.84 | 1,211,500 | +0.07(+0.25%) |
May 21, 2002 | 29.15 | 29.88 | 27.41 | 27.77 | 1,681,800 | -1.31(-4.50%) |
May 20, 2002 | 29.60 | 30.10 | 28.82 | 29.08 | 1,293,200 | -1.07(-3.55%) |
May 17, 2002 | 30.11 | 30.75 | 29.33 | 30.15 | 1,381,300 | +0.33(+1.11%) |
May 16, 2002 | 29.64 | 29.93 | 28.92 | 29.82 | 1,208,400 | +0.16(+0.54%) |
May 15, 2002 | 29.88 | 30.96 | 28.50 | 29.66 | 2,589,100 | -0.36(-1.20%) |
May 14, 2002 | 29.73 | 30.73 | 29.46 | 30.02 | 2,820,300 | +2.05(+7.33%) |
May 13, 2002 | 27.04 | 28.14 | 26.90 | 27.97 | 1,757,100 | +1.17(+4.37%) |
May 10, 2002 | 27.82 | 28.50 | 26.35 | 26.80 | 2,195,900 | -1.00(-3.60%) |
May 09, 2002 | 28.71 | 28.95 | 27.67 | 27.80 | 2,109,100 | -1.40(-4.79%) |
May 08, 2002 | 26.91 | 29.73 | 26.91 | 29.20 | 3,159,900 | +4.36(+17.55%) |
May 07, 2002 | 25.20 | 25.92 | 24.40 | 24.84 | 2,126,200 | -0.09(-0.36%) |
May 06, 2002 | 25.24 | 26.74 | 24.90 | 24.93 | 1,847,800 | -0.21(-0.84%) |
May 03, 2002 | 26.22 | 26.28 | 24.98 | 25.14 | 3,299,100 | -1.11(-4.23%) |
May 02, 2002 | 27.35 | 28.16 | 26.02 | 26.25 | 2,025,700 | -1.15(-4.20%) |
May 01, 2002 | 28.04 | 28.20 | 26.51 | 27.40 | 2,466,800 | -0.64(-2.28%) |
Apr 30, 2002 | 26.32 | 29.08 | 26.31 | 28.04 | 3,172,500 | +1.73(+6.58%) |
Apr 29, 2002 | 26.95 | 28.02 | 26.20 | 26.31 | 2,851,100 | -0.61(-2.27%) |
Apr 26, 2002 | 28.76 | 28.95 | 26.90 | 26.92 | 1,743,300 | -1.20(-4.27%) |
Apr 25, 2002 | 28.45 | 28.73 | 27.27 | 28.12 | 3,621,500 | -0.14(-0.50%) |
Apr 24, 2002 | 30.75 | 30.95 | 28.16 | 28.26 | 3,729,700 | -2.30(-7.53%) |
Apr 23, 2002 | 31.29 | 32.00 | 30.27 | 30.56 | 2,113,200 | -0.63(-2.02%) |
Apr 22, 2002 | 31.61 | 31.65 | 30.57 | 31.19 | 1,270,500 | -0.81(-2.53%) |
Apr 19, 2002 | 33.00 | 33.24 | 31.60 | 32.00 | 1,533,400 | -1.00(-3.03%) |
Apr 18, 2002 | 33.90 | 33.94 | 31.86 | 33.00 | 1,984,000 | -1.11(-3.25%) |
Apr 17, 2002 | 33.30 | 34.28 | 32.75 | 34.11 | 2,595,500 | +0.83(+2.49%) |
Apr 16, 2002 | 31.51 | 33.28 | 31.51 | 33.28 | 2,832,700 | +2.79(+9.15%) |
Apr 15, 2002 | 30.31 | 30.84 | 29.20 | 30.49 | 2,477,700 | +0.26(+0.86%) |
Apr 12, 2002 | 29.90 | 30.35 | 28.80 | 30.23 | 2,521,500 | +0.41(+1.37%) |
Apr 11, 2002 | 30.14 | 30.98 | 29.35 | 29.82 | 3,574,100 | -0.42(-1.39%) |
Apr 10, 2002 | 29.67 | 30.77 | 28.92 | 30.24 | 5,242,300 | -0.32(-1.05%) |
Apr 09, 2002 | 32.15 | 33.18 | 30.23 | 30.56 | 3,076,900 | -1.42(-4.44%) |
Apr 08, 2002 | 31.45 | 32.38 | 30.14 | 31.98 | 2,739,700 | +0.36(+1.14%) |
Apr 05, 2002 | 32.65 | 33.29 | 31.57 | 31.62 | 1,608,200 | -0.66(-2.04%) |
Apr 04, 2002 | 31.84 | 32.50 | 31.46 | 32.28 | 1,529,100 | +0.23(+0.72%) |
Apr 03, 2002 | 33.31 | 33.66 | 31.25 | 32.05 | 1,989,900 | -1.15(-3.46%) |
Apr 02, 2002 | 34.41 | 34.45 | 33.20 | 33.20 | 2,270,300 | -1.33(-3.85%) |
Apr 01, 2002 | 32.99 | 34.64 | 32.15 | 34.53 | 3,975,100 | +1.29(+3.88%) |
Mar 29, 2002 | 32.26 | 33.43 | 32.25 | 33.24 | 1,295,300 | +0.00(+0.00%) |
Mar 28, 2002 | 32.26 | 33.43 | 32.25 | 33.24 | 1,295,200 | +1.31(+4.10%) |
Mar 27, 2002 | 32.23 | 32.52 | 31.40 | 31.93 | 1,241,200 | -0.14(-0.44%) |
Mar 26, 2002 | 31.04 | 32.59 | 31.01 | 32.07 | 1,698,000 | +0.99(+3.19%) |
Mar 25, 2002 | 32.26 | 33.14 | 31.00 | 31.08 | 1,677,600 | -1.21(-3.75%) |
Mar 22, 2002 | 32.05 | 33.40 | 31.11 | 32.29 | 2,725,100 | +0.29(+0.91%) |
Mar 21, 2002 | 31.20 | 32.05 | 30.50 | 32.00 | 1,843,200 | +0.98(+3.16%) |
Mar 20, 2002 | 31.45 | 31.64 | 30.61 | 31.02 | 2,077,300 | -0.83(-2.61%) |
Mar 19, 2002 | 31.70 | 32.43 | 31.45 | 31.85 | 1,696,800 | +0.15(+0.47%) |
Mar 18, 2002 | 31.46 | 33.05 | 31.14 | 31.70 | 3,148,800 | +0.81(+2.62%) |
Mar 15, 2002 | 30.60 | 31.32 | 30.26 | 30.89 | 2,820,100 | +0.49(+1.61%) |
Mar 14, 2002 | 31.07 | 32.04 | 30.32 | 30.40 | 4,438,100 | -0.70(-2.25%) |
Mar 13, 2002 | 32.55 | 32.55 | 30.96 | 31.10 | 3,651,600 | -1.87(-5.67%) |
Mar 12, 2002 | 33.18 | 33.28 | 32.21 | 32.97 | 3,144,200 | -1.17(-3.43%) |
Mar 11, 2002 | 35.15 | 35.35 | 33.49 | 34.14 | 2,888,700 | -1.85(-5.14%) |
Mar 08, 2002 | 35.50 | 36.94 | 34.83 | 35.99 | 4,859,800 | +1.03(+2.95%) |
Mar 07, 2002 | 34.93 | 35.83 | 33.88 | 34.96 | 3,920,400 | +0.14(+0.40%) |
Mar 06, 2002 | 33.11 | 34.82 | 31.95 | 34.82 | 6,367,300 | +1.27(+3.79%) |
Mar 05, 2002 | 31.57 | 34.32 | 31.32 | 33.55 | 4,678,200 | +1.82(+5.74%) |
Mar 04, 2002 | 29.00 | 31.90 | 28.90 | 31.73 | 3,907,900 | +2.83(+9.79%) |