Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 30.17 | 30.80 | 30.14 | 30.18 | 5,981,740 | +0.18(+0.62%) |
May 30, 2002 | 29.64 | 30.24 | 29.47 | 30.00 | 4,945,038 | -0.08(-0.26%) |
May 29, 2002 | 29.53 | 30.37 | 29.46 | 30.07 | 4,308,368 | +0.48(+1.63%) |
May 28, 2002 | 30.17 | 30.30 | 29.35 | 29.59 | 5,218,299 | -0.60(-2.00%) |
May 27, 2002 | 30.55 | 30.75 | 29.90 | 30.19 | 4,546,838 | +0.00(+0.00%) |
May 24, 2002 | 30.55 | 30.75 | 29.90 | 30.19 | 4,546,838 | -0.27(-0.89%) |
May 23, 2002 | 30.41 | 30.58 | 29.94 | 30.46 | 5,276,895 | +0.36(+1.20%) |
May 22, 2002 | 30.03 | 30.28 | 29.70 | 30.10 | 6,293,877 | +0.08(+0.26%) |
May 21, 2002 | 31.02 | 31.16 | 29.99 | 30.02 | 6,005,685 | -0.72(-2.33%) |
May 20, 2002 | 31.38 | 31.38 | 30.44 | 30.74 | 5,121,531 | -0.63(-2.01%) |
May 17, 2002 | 31.63 | 31.88 | 30.95 | 31.37 | 6,068,366 | -0.22(-0.70%) |
May 16, 2002 | 31.77 | 31.88 | 31.21 | 31.59 | 4,154,835 | -0.26(-0.82%) |
May 15, 2002 | 31.07 | 31.88 | 30.99 | 31.86 | 6,350,924 | +0.27(+0.85%) |
May 14, 2002 | 31.24 | 31.66 | 31.06 | 31.59 | 7,587,782 | +1.06(+3.47%) |
May 13, 2002 | 29.62 | 30.85 | 29.55 | 30.53 | 6,153,584 | +1.06(+3.61%) |
May 10, 2002 | 29.89 | 30.12 | 29.27 | 29.46 | 5,202,101 | -0.52(-1.73%) |
May 09, 2002 | 30.32 | 30.60 | 29.84 | 29.98 | 4,853,481 | -0.33(-1.10%) |
May 08, 2002 | 29.21 | 30.53 | 28.98 | 30.31 | 7,157,044 | +1.45(+5.02%) |
May 07, 2002 | 29.16 | 29.31 | 28.84 | 28.87 | 7,464,814 | -0.32(-1.09%) |
May 06, 2002 | 29.68 | 29.89 | 29.16 | 29.19 | 6,112,032 | -0.52(-1.74%) |
May 03, 2002 | 29.97 | 29.97 | 29.46 | 29.70 | 6,774,619 | -0.27(-0.90%) |
May 02, 2002 | 29.75 | 30.03 | 29.68 | 29.97 | 9,054,236 | +0.34(+1.15%) |
May 01, 2002 | 29.16 | 29.70 | 28.66 | 29.63 | 5,856,800 | +0.52(+1.78%) |
Apr 30, 2002 | 29.11 | 29.33 | 28.93 | 29.11 | 8,241,495 | +0.01(+0.02%) |
Apr 29, 2002 | 29.83 | 29.96 | 29.11 | 29.11 | 8,511,799 | -0.75(-2.50%) |
Apr 26, 2002 | 30.40 | 30.58 | 29.68 | 29.85 | 7,057,177 | -0.40(-1.31%) |
Apr 25, 2002 | 30.10 | 30.59 | 29.71 | 30.25 | 8,458,133 | +0.04(+0.12%) |
Apr 24, 2002 | 30.53 | 30.80 | 29.94 | 30.22 | 5,300,841 | -0.20(-0.65%) |
Apr 23, 2002 | 30.45 | 31.15 | 30.26 | 30.41 | 7,792,023 | +0.17(+0.56%) |
Apr 22, 2002 | 30.83 | 31.05 | 30.12 | 30.24 | 7,029,428 | -0.59(-1.91%) |
Apr 19, 2002 | 30.73 | 30.88 | 30.51 | 30.83 | 10,711,409 | +0.74(+2.45%) |
Apr 18, 2002 | 29.11 | 30.17 | 28.64 | 30.09 | 11,766,281 | +0.88(+3.01%) |
Apr 17, 2002 | 29.51 | 29.85 | 29.21 | 29.21 | 5,463,107 | -0.15(-0.51%) |
Apr 16, 2002 | 29.02 | 29.58 | 28.94 | 29.36 | 6,052,590 | +0.85(+2.99%) |
Apr 15, 2002 | 28.79 | 28.93 | 28.28 | 28.51 | 5,485,222 | -0.19(-0.67%) |
Apr 12, 2002 | 28.58 | 28.96 | 28.51 | 28.70 | 4,713,611 | +0.18(+0.65%) |
Apr 11, 2002 | 29.32 | 29.46 | 28.38 | 28.52 | 7,641,871 | -0.87(-2.97%) |
Apr 10, 2002 | 29.36 | 29.83 | 29.18 | 29.39 | 6,727,010 | +0.12(+0.41%) |
Apr 09, 2002 | 29.11 | 29.78 | 29.04 | 29.27 | 6,010,333 | +0.42(+1.45%) |
Apr 08, 2002 | 28.65 | 29.16 | 28.47 | 28.85 | 5,529,169 | -0.04(-0.15%) |
Apr 05, 2002 | 28.43 | 29.07 | 28.43 | 28.89 | 4,677,552 | +0.39(+1.37%) |
Apr 04, 2002 | 28.08 | 28.60 | 27.95 | 28.50 | 7,741,456 | +0.45(+1.59%) |
Apr 03, 2002 | 28.67 | 28.89 | 27.94 | 28.06 | 7,138,873 | -0.24(-0.85%) |
Apr 02, 2002 | 28.33 | 28.54 | 28.01 | 28.30 | 7,847,943 | -0.23(-0.82%) |
Apr 01, 2002 | 28.72 | 28.75 | 28.29 | 28.53 | 5,587,342 | -0.55(-1.88%) |
Mar 29, 2002 | 29.31 | 29.57 | 28.79 | 29.08 | 5,315,208 | +0.00(+0.00%) |
Mar 28, 2002 | 29.31 | 29.57 | 28.79 | 29.08 | 5,315,208 | -0.16(-0.56%) |
Mar 27, 2002 | 28.62 | 29.29 | 28.61 | 29.24 | 6,745,321 | +0.42(+1.45%) |
Mar 26, 2002 | 28.52 | 29.37 | 28.50 | 28.82 | 6,214,152 | +0.16(+0.54%) |
Mar 25, 2002 | 29.00 | 29.18 | 28.49 | 28.67 | 5,102,234 | -0.51(-1.75%) |
Mar 22, 2002 | 29.18 | 29.59 | 29.07 | 29.18 | 6,805,467 | +0.06(+0.20%) |
Mar 21, 2002 | 29.41 | 29.53 | 28.33 | 29.12 | 9,273,690 | -0.58(-1.96%) |
Mar 20, 2002 | 29.85 | 30.16 | 29.61 | 29.70 | 5,927,792 | -0.49(-1.62%) |
Mar 19, 2002 | 29.78 | 30.31 | 29.77 | 30.19 | 6,839,413 | +0.41(+1.38%) |
Mar 18, 2002 | 29.78 | 30.16 | 29.36 | 29.78 | 6,929,702 | -0.14(-0.47%) |
Mar 15, 2002 | 29.09 | 29.93 | 28.97 | 29.92 | 11,070,874 | +1.09(+3.79%) |
Mar 14, 2002 | 28.73 | 28.90 | 28.16 | 28.83 | 7,044,500 | +0.10(+0.35%) |
Mar 13, 2002 | 28.82 | 29.11 | 28.61 | 28.73 | 6,362,896 | -0.44(-1.51%) |
Mar 12, 2002 | 28.76 | 29.38 | 28.76 | 29.17 | 8,740,690 | -0.33(-1.11%) |
Mar 11, 2002 | 28.91 | 29.70 | 28.85 | 29.50 | 7,831,181 | +0.77(+2.67%) |
Mar 08, 2002 | 28.40 | 29.32 | 28.34 | 28.73 | 9,949,940 | +0.68(+2.43%) |
Mar 07, 2002 | 28.38 | 28.39 | 28.04 | 28.05 | 8,309,670 | -0.29(-1.03%) |
Mar 06, 2002 | 27.96 | 28.40 | 27.77 | 28.34 | 6,644,186 | +0.62(+2.23%) |
Mar 05, 2002 | 27.63 | 28.39 | 27.58 | 27.72 | 10,813,248 | -0.23(-0.84%) |
Mar 04, 2002 | 26.62 | 28.04 | 26.61 | 27.96 | 11,273,143 | +1.47(+5.55%) |