Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 27.50 | 28.24 | 27.12 | 27.87 | 6,258,667 | +0.65(+2.40%) |
May 28, 2002 | 28.07 | 28.07 | 26.56 | 27.22 | 5,282,799 | -0.65(-2.34%) |
May 27, 2002 | 28.28 | 28.38 | 27.85 | 27.87 | 2,187,596 | +0.00(+0.00%) |
May 24, 2002 | 28.28 | 28.38 | 27.85 | 27.87 | 2,135,100 | -0.30(-1.07%) |
May 23, 2002 | 28.24 | 28.33 | 27.77 | 28.17 | 3,439,181 | +0.07(+0.24%) |
May 22, 2002 | 27.94 | 28.14 | 27.61 | 28.11 | 3,557,855 | +0.17(+0.63%) |
May 21, 2002 | 29.22 | 29.22 | 27.64 | 27.93 | 6,541,820 | -0.78(-2.72%) |
May 20, 2002 | 29.22 | 29.50 | 28.71 | 28.71 | 3,054,009 | -0.30(-1.04%) |
May 17, 2002 | 29.55 | 29.67 | 28.93 | 29.02 | 3,887,110 | -0.15(-0.51%) |
May 16, 2002 | 28.52 | 29.51 | 28.48 | 29.16 | 5,810,737 | +0.65(+2.29%) |
May 15, 2002 | 28.78 | 29.12 | 28.48 | 28.51 | 4,627,859 | -0.26(-0.89%) |
May 14, 2002 | 28.85 | 29.05 | 28.25 | 28.77 | 7,954,909 | +0.81(+2.89%) |
May 13, 2002 | 27.94 | 28.17 | 27.56 | 27.96 | 4,287,004 | +0.28(+1.02%) |
May 10, 2002 | 28.26 | 28.28 | 27.56 | 27.68 | 7,565,722 | -0.59(-2.07%) |
May 09, 2002 | 28.91 | 28.92 | 27.64 | 28.26 | 12,902,059 | -1.54(-5.17%) |
May 08, 2002 | 30.70 | 30.74 | 29.39 | 29.80 | 8,125,634 | -0.42(-1.38%) |
May 07, 2002 | 29.78 | 30.45 | 29.72 | 30.22 | 4,311,542 | +0.63(+2.14%) |
May 06, 2002 | 29.79 | 30.60 | 29.55 | 29.59 | 4,435,422 | -0.01(-0.02%) |
May 03, 2002 | 29.71 | 29.88 | 29.36 | 29.59 | 4,321,655 | -0.07(-0.25%) |
May 02, 2002 | 29.86 | 30.06 | 29.52 | 29.67 | 3,508,036 | -0.04(-0.14%) |
May 01, 2002 | 29.72 | 29.75 | 28.89 | 29.71 | 5,212,011 | +0.36(+1.21%) |
Apr 30, 2002 | 29.72 | 29.73 | 29.25 | 29.35 | 6,176,725 | -0.11(-0.37%) |
Apr 29, 2002 | 29.35 | 29.87 | 29.25 | 29.46 | 4,299,943 | +0.17(+0.60%) |
Apr 26, 2002 | 29.55 | 29.92 | 29.18 | 29.28 | 6,175,089 | -0.13(-0.46%) |
Apr 25, 2002 | 28.85 | 29.49 | 28.61 | 29.42 | 4,343,367 | +0.34(+1.18%) |
Apr 24, 2002 | 29.59 | 29.82 | 28.80 | 29.08 | 4,577,891 | -0.47(-1.59%) |
Apr 23, 2002 | 29.75 | 29.93 | 29.32 | 29.55 | 4,166,843 | +0.14(+0.48%) |
Apr 22, 2002 | 29.96 | 30.17 | 29.15 | 29.41 | 3,726,349 | -0.59(-1.95%) |
Apr 19, 2002 | 30.00 | 30.21 | 29.77 | 29.99 | 3,019,656 | -0.01(-0.02%) |
Apr 18, 2002 | 29.69 | 30.08 | 29.02 | 30.00 | 5,249,785 | +0.15(+0.50%) |
Apr 17, 2002 | 30.26 | 30.26 | 29.57 | 29.85 | 3,598,900 | -0.41(-1.36%) |
Apr 16, 2002 | 29.96 | 30.26 | 29.71 | 30.26 | 3,217,447 | +0.48(+1.60%) |
Apr 15, 2002 | 30.25 | 30.31 | 29.65 | 29.78 | 3,124,202 | -0.47(-1.56%) |
Apr 12, 2002 | 30.46 | 30.46 | 29.99 | 30.25 | 3,660,915 | +0.22(+0.72%) |
Apr 11, 2002 | 30.86 | 30.93 | 29.92 | 30.04 | 9,324,722 | -0.05(-0.18%) |
Apr 10, 2002 | 29.86 | 30.12 | 29.53 | 30.09 | 5,051,399 | +0.47(+1.59%) |
Apr 09, 2002 | 29.45 | 30.04 | 29.27 | 29.62 | 4,120,444 | +0.26(+0.89%) |
Apr 08, 2002 | 28.14 | 29.49 | 28.14 | 29.36 | 5,535,317 | +0.87(+3.07%) |
Apr 05, 2002 | 28.44 | 28.63 | 28.15 | 28.48 | 4,803,343 | +0.22(+0.79%) |
Apr 04, 2002 | 27.60 | 28.35 | 27.45 | 28.26 | 3,377,910 | +0.39(+1.40%) |
Apr 03, 2002 | 27.84 | 28.29 | 27.69 | 27.87 | 4,835,316 | -0.24(-0.84%) |
Apr 02, 2002 | 28.68 | 28.70 | 28.11 | 28.11 | 7,235,872 | -0.71(-2.45%) |
Apr 01, 2002 | 28.41 | 28.83 | 28.24 | 28.81 | 6,650,382 | -0.18(-0.63%) |
Mar 29, 2002 | 28.86 | 29.20 | 28.70 | 29.00 | 6,178,658 | +0.00(+0.00%) |
Mar 28, 2002 | 28.86 | 29.20 | 28.70 | 29.00 | 6,178,658 | +0.13(+0.47%) |
Mar 27, 2002 | 28.85 | 29.02 | 28.43 | 28.86 | 6,173,751 | +0.08(+0.28%) |
Mar 26, 2002 | 28.75 | 29.24 | 28.48 | 28.78 | 5,609,080 | -0.40(-1.38%) |
Mar 25, 2002 | 29.59 | 29.74 | 29.13 | 29.18 | 4,933,319 | -0.17(-0.57%) |
Mar 22, 2002 | 29.25 | 29.49 | 29.15 | 29.35 | 3,270,835 | -0.34(-1.13%) |
Mar 21, 2002 | 30.25 | 30.27 | 29.49 | 29.69 | 4,422,632 | -0.56(-1.87%) |
Mar 20, 2002 | 29.82 | 30.38 | 29.61 | 30.25 | 5,214,985 | +0.43(+1.44%) |
Mar 19, 2002 | 30.36 | 30.39 | 29.82 | 29.82 | 4,586,665 | -0.40(-1.31%) |
Mar 18, 2002 | 30.29 | 30.36 | 29.79 | 30.22 | 5,070,286 | -0.04(-0.13%) |
Mar 15, 2002 | 29.86 | 30.33 | 29.66 | 30.26 | 7,403,028 | +0.82(+2.79%) |
Mar 14, 2002 | 29.41 | 29.75 | 29.24 | 29.44 | 2,987,087 | +0.03(+0.09%) |
Mar 13, 2002 | 29.59 | 29.59 | 29.21 | 29.41 | 3,960,724 | -0.50(-1.66%) |
Mar 12, 2002 | 29.92 | 30.04 | 29.56 | 29.91 | 2,801,937 | -0.07(-0.25%) |
Mar 11, 2002 | 29.72 | 30.09 | 29.18 | 29.98 | 4,445,683 | +0.23(+0.77%) |
Mar 08, 2002 | 29.82 | 29.86 | 29.23 | 29.75 | 5,241,159 | +0.51(+1.75%) |
Mar 07, 2002 | 29.25 | 29.25 | 28.39 | 29.24 | 8,675,284 | +0.85(+3.01%) |
Mar 06, 2002 | 27.81 | 28.50 | 27.81 | 28.39 | 5,885,541 | +0.48(+1.74%) |
Mar 05, 2002 | 28.65 | 28.90 | 27.40 | 27.91 | 12,204,586 | -1.28(-4.38%) |
Mar 04, 2002 | 29.08 | 29.45 | 28.78 | 29.18 | 7,028,415 | +0.17(+0.58%) |