Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 29.60 | 30.41 | 29.42 | 29.52 | 1,098,000 | -0.93(-3.05%) |
May 28, 2002 | 30.25 | 30.78 | 29.85 | 30.45 | 1,048,400 | +0.19(+0.63%) |
May 27, 2002 | 30.60 | 30.75 | 30.08 | 30.26 | 107,290,000 | +0.00(+0.00%) |
May 24, 2002 | 30.60 | 30.75 | 30.08 | 30.26 | 1,145,600 | -1.04(-3.32%) |
May 23, 2002 | 31.40 | 31.74 | 30.64 | 31.30 | 1,143,400 | +0.10(+0.32%) |
May 22, 2002 | 31.10 | 31.43 | 30.31 | 31.20 | 50,000 | -0.05(-0.16%) |
May 21, 2002 | 32.01 | 32.44 | 30.92 | 31.25 | 1,627,500 | -0.25(-0.79%) |
May 20, 2002 | 32.25 | 32.25 | 31.11 | 31.50 | 993,600 | -0.95(-2.93%) |
May 17, 2002 | 32.70 | 33.20 | 31.21 | 32.45 | 1,604,500 | +0.33(+1.03%) |
May 16, 2002 | 32.20 | 32.54 | 30.78 | 32.12 | 1,731,200 | -0.43(-1.32%) |
May 15, 2002 | 30.75 | 32.90 | 30.40 | 32.55 | 3,849,000 | +1.39(+4.46%) |
May 14, 2002 | 32.40 | 32.40 | 30.61 | 31.16 | 3,490,400 | +1.94(+6.64%) |
May 13, 2002 | 27.80 | 29.40 | 27.65 | 29.22 | 1,803,300 | +1.57(+5.68%) |
May 10, 2002 | 28.53 | 28.85 | 27.20 | 27.65 | 1,577,100 | -0.79(-2.78%) |
May 09, 2002 | 28.55 | 29.28 | 28.01 | 28.44 | 2,744,800 | -0.16(-0.56%) |
May 08, 2002 | 27.25 | 28.63 | 27.23 | 28.60 | 4,486,900 | +3.11(+12.20%) |
May 07, 2002 | 26.63 | 26.70 | 25.32 | 25.49 | 3,343,000 | -1.11(-4.17%) |
May 06, 2002 | 27.00 | 27.43 | 26.52 | 26.60 | 1,721,400 | -0.44(-1.63%) |
May 03, 2002 | 26.60 | 27.41 | 26.50 | 27.04 | 1,820,200 | +0.14(+0.52%) |
May 02, 2002 | 27.22 | 27.51 | 26.55 | 26.90 | 2,240,100 | -0.70(-2.54%) |
May 01, 2002 | 27.71 | 28.05 | 26.32 | 27.60 | 1,688,500 | -0.10(-0.36%) |
Apr 30, 2002 | 27.30 | 28.46 | 27.25 | 27.70 | 1,908,000 | +0.10(+0.36%) |
Apr 29, 2002 | 28.10 | 28.50 | 26.70 | 27.60 | 1,946,900 | -0.75(-2.65%) |
Apr 26, 2002 | 30.00 | 30.50 | 27.90 | 28.35 | 2,999,300 | -0.65(-2.24%) |
Apr 25, 2002 | 28.80 | 29.50 | 28.03 | 29.00 | 2,439,300 | +0.20(+0.69%) |
Apr 24, 2002 | 30.50 | 30.78 | 28.47 | 28.80 | 2,758,700 | -1.30(-4.32%) |
Apr 23, 2002 | 31.95 | 32.37 | 29.65 | 30.10 | 1,964,200 | -1.78(-5.58%) |
Apr 22, 2002 | 32.00 | 32.06 | 31.51 | 31.88 | 1,060,200 | -0.52(-1.60%) |
Apr 19, 2002 | 32.25 | 32.97 | 32.01 | 32.40 | 1,931,100 | +0.80(+2.53%) |
Apr 18, 2002 | 32.20 | 33.14 | 31.47 | 31.60 | 3,598,100 | -1.78(-5.33%) |
Apr 17, 2002 | 32.50 | 34.08 | 31.25 | 33.38 | 3,368,700 | -0.77(-2.25%) |
Apr 16, 2002 | 33.45 | 34.25 | 33.40 | 34.15 | 2,175,100 | +1.68(+5.17%) |
Apr 15, 2002 | 31.90 | 32.55 | 31.65 | 32.47 | 1,402,300 | +0.77(+2.43%) |
Apr 12, 2002 | 31.20 | 31.90 | 30.70 | 31.70 | 1,907,900 | +1.10(+3.59%) |
Apr 11, 2002 | 30.20 | 31.13 | 29.95 | 30.60 | 2,198,800 | +0.36(+1.19%) |
Apr 10, 2002 | 31.35 | 31.87 | 29.90 | 30.24 | 2,901,800 | -0.98(-3.14%) |
Apr 09, 2002 | 30.75 | 31.96 | 30.30 | 31.22 | 3,805,500 | +0.57(+1.86%) |
Apr 08, 2002 | 31.48 | 31.89 | 29.60 | 30.65 | 6,516,400 | -2.49(-7.51%) |
Apr 05, 2002 | 34.85 | 34.90 | 32.90 | 33.14 | 1,789,200 | -1.05(-3.07%) |
Apr 04, 2002 | 33.60 | 34.99 | 33.48 | 34.19 | 934,100 | +0.18(+0.53%) |
Apr 03, 2002 | 34.85 | 34.85 | 33.62 | 34.01 | 2,207,400 | -0.60(-1.73%) |
Apr 02, 2002 | 35.12 | 35.36 | 34.27 | 34.61 | 1,766,900 | -1.66(-4.58%) |
Apr 01, 2002 | 35.60 | 36.98 | 34.35 | 36.27 | 1,704,500 | +0.01(+0.03%) |
Mar 29, 2002 | 36.05 | 37.19 | 35.80 | 36.26 | 1,694,200 | +0.00(+0.00%) |
Mar 28, 2002 | 36.05 | 37.19 | 35.80 | 36.26 | 1,694,200 | +0.66(+1.85%) |
Mar 27, 2002 | 34.60 | 35.65 | 33.78 | 35.60 | 1,832,200 | +1.12(+3.25%) |
Mar 26, 2002 | 34.05 | 35.24 | 33.76 | 34.48 | 1,887,200 | +0.48(+1.41%) |
Mar 25, 2002 | 36.34 | 36.77 | 33.74 | 34.00 | 1,538,800 | -2.27(-6.26%) |
Mar 22, 2002 | 35.95 | 36.81 | 35.35 | 36.27 | 2,131,900 | +0.42(+1.17%) |
Mar 21, 2002 | 36.25 | 36.63 | 34.81 | 35.85 | 2,546,000 | +0.00(+0.00%) |
Mar 20, 2002 | 36.40 | 37.20 | 35.75 | 35.85 | 2,328,100 | -0.45(-1.24%) |
Mar 19, 2002 | 37.10 | 37.40 | 36.00 | 36.30 | 1,646,700 | -0.60(-1.63%) |
Mar 18, 2002 | 37.45 | 38.44 | 35.99 | 36.90 | 1,858,900 | -0.25(-0.67%) |
Mar 15, 2002 | 37.90 | 38.50 | 36.47 | 37.15 | 2,002,400 | -0.85(-2.24%) |
Mar 14, 2002 | 37.52 | 38.47 | 37.52 | 38.00 | 1,488,100 | +0.02(+0.05%) |
Mar 13, 2002 | 38.86 | 39.10 | 37.42 | 37.98 | 2,544,100 | -0.88(-2.26%) |
Mar 12, 2002 | 39.00 | 39.40 | 38.30 | 38.86 | 3,252,100 | -1.69(-4.17%) |
Mar 11, 2002 | 40.75 | 41.08 | 40.12 | 40.55 | 2,034,200 | -1.05(-2.52%) |
Mar 08, 2002 | 41.60 | 42.99 | 40.94 | 41.60 | 3,411,800 | +1.58(+3.95%) |
Mar 07, 2002 | 40.00 | 40.98 | 39.35 | 40.02 | 3,361,600 | +0.76(+1.94%) |
Mar 06, 2002 | 38.30 | 39.70 | 37.90 | 39.26 | 2,738,100 | +0.26(+0.67%) |
Mar 05, 2002 | 36.65 | 39.51 | 36.62 | 39.00 | 3,645,000 | +1.67(+4.47%) |
Mar 04, 2002 | 32.98 | 37.70 | 32.72 | 37.33 | 5,086,600 | +4.81(+14.79%) |