Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 28.73 | 29.29 | 28.59 | 28.96 | 2,925,786 | +0.36(+1.25%) |
May 28, 2002 | 28.83 | 29.05 | 28.55 | 28.61 | 2,987,679 | -0.32(-1.10%) |
May 27, 2002 | 29.23 | 29.31 | 28.83 | 28.92 | 2,658,075 | +0.00(+0.00%) |
May 24, 2002 | 29.23 | 29.31 | 28.83 | 28.92 | 2,658,075 | -0.26(-0.89%) |
May 23, 2002 | 29.15 | 29.36 | 28.81 | 29.18 | 9,185,681 | -0.17(-0.58%) |
May 22, 2002 | 29.23 | 29.40 | 29.11 | 29.36 | 2,353,523 | +0.12(+0.42%) |
May 21, 2002 | 29.48 | 29.68 | 29.12 | 29.23 | 2,464,537 | -0.35(-1.18%) |
May 20, 2002 | 29.53 | 29.89 | 29.40 | 29.58 | 1,923,958 | -0.15(-0.49%) |
May 17, 2002 | 29.80 | 30.01 | 29.40 | 29.73 | 3,525,066 | -0.38(-1.27%) |
May 16, 2002 | 30.02 | 30.28 | 29.76 | 30.11 | 2,573,218 | +0.10(+0.33%) |
May 15, 2002 | 30.13 | 30.37 | 29.87 | 30.02 | 3,480,488 | -0.19(-0.62%) |
May 14, 2002 | 30.13 | 30.37 | 29.80 | 30.20 | 4,209,326 | +0.02(+0.08%) |
May 13, 2002 | 29.97 | 30.32 | 29.83 | 30.18 | 2,657,707 | +0.36(+1.20%) |
May 10, 2002 | 29.60 | 29.97 | 29.56 | 29.82 | 2,565,727 | +0.37(+1.24%) |
May 09, 2002 | 29.36 | 29.94 | 29.36 | 29.45 | 2,550,868 | -0.16(-0.55%) |
May 08, 2002 | 29.93 | 30.01 | 29.34 | 29.62 | 3,725,849 | -0.31(-1.03%) |
May 07, 2002 | 29.52 | 30.04 | 29.48 | 29.93 | 3,305,248 | +0.20(+0.69%) |
May 06, 2002 | 29.80 | 30.03 | 29.42 | 29.72 | 2,712,354 | -0.18(-0.60%) |
May 03, 2002 | 29.87 | 30.15 | 29.32 | 29.90 | 4,354,111 | +0.18(+0.60%) |
May 02, 2002 | 29.27 | 30.11 | 29.26 | 29.72 | 4,281,902 | +0.45(+1.53%) |
May 01, 2002 | 29.10 | 29.32 | 28.78 | 29.27 | 2,617,182 | +0.38(+1.32%) |
Apr 30, 2002 | 28.75 | 29.03 | 28.54 | 28.89 | 3,445,858 | +0.31(+1.08%) |
Apr 29, 2002 | 28.83 | 29.01 | 28.48 | 28.58 | 3,123,499 | -0.29(-1.02%) |
Apr 26, 2002 | 29.05 | 29.37 | 28.79 | 28.88 | 4,459,967 | +0.02(+0.08%) |
Apr 25, 2002 | 28.75 | 28.99 | 28.19 | 28.85 | 21,613,366 | +0.02(+0.08%) |
Apr 24, 2002 | 29.23 | 29.32 | 28.65 | 28.83 | 5,801,715 | -0.75(-2.53%) |
Apr 23, 2002 | 28.99 | 29.76 | 28.73 | 29.58 | 7,701,481 | +1.20(+4.22%) |
Apr 22, 2002 | 27.97 | 28.58 | 27.95 | 28.38 | 3,794,373 | +0.47(+1.69%) |
Apr 19, 2002 | 27.87 | 28.14 | 27.52 | 27.91 | 4,602,664 | +0.04(+0.15%) |
Apr 18, 2002 | 28.20 | 28.40 | 27.69 | 27.87 | 4,091,680 | -0.51(-1.81%) |
Apr 17, 2002 | 28.62 | 28.83 | 28.27 | 28.38 | 2,547,675 | -0.43(-1.50%) |
Apr 16, 2002 | 28.66 | 28.87 | 28.41 | 28.81 | 3,057,309 | +0.23(+0.80%) |
Apr 15, 2002 | 29.15 | 29.17 | 28.54 | 28.58 | 2,601,586 | -0.64(-2.20%) |
Apr 12, 2002 | 28.95 | 29.27 | 28.62 | 29.23 | 2,851,122 | +0.42(+1.44%) |
Apr 11, 2002 | 29.23 | 29.38 | 28.79 | 28.81 | 4,315,673 | -0.58(-1.97%) |
Apr 10, 2002 | 28.44 | 29.39 | 28.39 | 29.39 | 6,423,959 | +0.94(+3.32%) |
Apr 09, 2002 | 28.46 | 28.54 | 28.06 | 28.44 | 3,156,042 | +0.16(+0.58%) |
Apr 08, 2002 | 27.32 | 28.34 | 27.32 | 28.28 | 3,457,156 | +0.47(+1.70%) |
Apr 05, 2002 | 27.65 | 28.01 | 27.52 | 27.81 | 1,584,161 | +0.04(+0.15%) |
Apr 04, 2002 | 27.26 | 27.80 | 27.09 | 27.77 | 2,923,944 | +0.62(+2.28%) |
Apr 03, 2002 | 27.54 | 27.55 | 26.89 | 27.15 | 3,963,228 | -0.33(-1.19%) |
Apr 02, 2002 | 27.43 | 27.48 | 27.29 | 27.47 | 2,482,835 | +0.05(+0.18%) |
Apr 01, 2002 | 27.54 | 27.56 | 27.27 | 27.43 | 2,667,040 | -0.27(-0.97%) |
Mar 29, 2002 | 27.81 | 27.81 | 27.48 | 27.69 | 2,736,301 | +0.00(+0.00%) |
Mar 28, 2002 | 27.81 | 27.81 | 27.48 | 27.69 | 2,732,248 | +0.09(+0.32%) |
Mar 27, 2002 | 27.61 | 27.93 | 27.56 | 27.61 | 2,578,008 | -0.27(-0.96%) |
Mar 26, 2002 | 27.47 | 27.87 | 27.45 | 27.87 | 2,148,933 | +0.39(+1.42%) |
Mar 25, 2002 | 27.85 | 28.00 | 27.41 | 27.48 | 2,769,335 | -0.60(-2.15%) |
Mar 22, 2002 | 28.09 | 28.32 | 27.89 | 28.09 | 2,385,207 | +0.24(+0.85%) |
Mar 21, 2002 | 28.13 | 28.16 | 27.75 | 27.85 | 2,097,970 | -0.29(-1.01%) |
Mar 20, 2002 | 28.27 | 28.48 | 27.96 | 28.13 | 2,357,699 | -0.14(-0.49%) |
Mar 19, 2002 | 27.89 | 28.40 | 27.86 | 28.27 | 3,390,474 | +0.48(+1.73%) |
Mar 18, 2002 | 27.81 | 27.93 | 27.61 | 27.79 | 2,770,563 | +0.16(+0.59%) |
Mar 15, 2002 | 27.36 | 27.69 | 27.15 | 27.63 | 3,371,194 | +0.55(+2.05%) |
Mar 14, 2002 | 27.08 | 27.11 | 26.90 | 27.08 | 1,214,646 | +0.07(+0.27%) |
Mar 13, 2002 | 27.30 | 27.32 | 26.81 | 27.00 | 1,520,181 | -0.21(-0.78%) |
Mar 12, 2002 | 26.75 | 27.24 | 26.53 | 27.21 | 2,151,021 | +0.45(+1.67%) |
Mar 11, 2002 | 26.63 | 26.79 | 26.49 | 26.77 | 1,963,500 | -0.04(-0.15%) |
Mar 08, 2002 | 26.99 | 27.19 | 26.52 | 26.81 | 2,311,525 | -0.28(-1.02%) |
Mar 07, 2002 | 27.32 | 27.33 | 26.87 | 27.08 | 2,229,124 | -0.36(-1.31%) |
Mar 06, 2002 | 27.20 | 27.63 | 27.16 | 27.44 | 25,100,978 | +0.37(+1.35%) |
Mar 05, 2002 | 27.44 | 27.44 | 26.79 | 27.08 | 4,202,203 | -0.25(-0.92%) |
Mar 04, 2002 | 27.73 | 27.91 | 27.08 | 27.33 | 3,816,355 | -0.51(-1.84%) |