Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 29.03 | 30.12 | 28.96 | 29.70 | 23,737,650 | +1.10(+3.84%) |
May 30, 2002 | 29.03 | 29.10 | 28.39 | 28.61 | 23,349,278 | -0.57(-1.95%) |
May 29, 2002 | 29.21 | 29.92 | 28.85 | 29.18 | 20,888,098 | -0.42(-1.42%) |
May 28, 2002 | 30.46 | 30.94 | 28.87 | 29.60 | 27,699,258 | -1.34(-4.33%) |
May 27, 2002 | 30.64 | 31.09 | 30.56 | 30.94 | 14,690,725 | +0.00(+0.00%) |
May 24, 2002 | 30.64 | 31.09 | 30.56 | 30.94 | 14,690,725 | +0.37(+1.21%) |
May 23, 2002 | 31.36 | 31.42 | 30.35 | 30.56 | 22,843,708 | -0.96(-3.05%) |
May 22, 2002 | 31.90 | 31.90 | 30.29 | 31.53 | 27,445,490 | -0.46(-1.45%) |
May 21, 2002 | 33.95 | 33.96 | 31.88 | 31.99 | 31,130,874 | -2.56(-7.42%) |
May 20, 2002 | 34.90 | 35.27 | 34.38 | 34.55 | 14,556,262 | +0.29(+0.85%) |
May 17, 2002 | 33.63 | 34.27 | 33.59 | 34.26 | 7,763,068 | +0.78(+2.32%) |
May 16, 2002 | 33.66 | 33.70 | 33.22 | 33.49 | 7,356,029 | +0.00(+0.00%) |
May 15, 2002 | 34.18 | 34.70 | 33.33 | 33.49 | 11,866,579 | -0.70(-2.04%) |
May 14, 2002 | 33.49 | 34.18 | 33.34 | 34.18 | 11,488,875 | +1.68(+5.17%) |
May 13, 2002 | 32.42 | 32.52 | 31.99 | 32.50 | 8,275,937 | +0.09(+0.26%) |
May 10, 2002 | 32.81 | 32.94 | 32.10 | 32.42 | 6,960,500 | -0.46(-1.41%) |
May 09, 2002 | 32.92 | 33.19 | 32.52 | 32.88 | 7,995,220 | -0.14(-0.43%) |
May 08, 2002 | 33.31 | 33.41 | 32.67 | 33.02 | 9,725,836 | +0.46(+1.40%) |
May 07, 2002 | 32.20 | 32.57 | 32.06 | 32.57 | 12,701,429 | +0.72(+2.26%) |
May 06, 2002 | 33.13 | 33.13 | 31.75 | 31.85 | 9,174,229 | -1.28(-3.87%) |
May 03, 2002 | 33.34 | 33.46 | 32.77 | 33.13 | 7,438,841 | -0.21(-0.64%) |
May 02, 2002 | 33.16 | 33.84 | 33.07 | 33.34 | 9,573,127 | +0.19(+0.56%) |
May 01, 2002 | 33.09 | 33.46 | 32.35 | 33.16 | 13,277,459 | +0.12(+0.37%) |
Apr 30, 2002 | 33.28 | 33.64 | 32.77 | 33.04 | 12,670,691 | -0.42(-1.26%) |
Apr 29, 2002 | 33.98 | 34.35 | 33.46 | 33.46 | 10,012,729 | -0.81(-2.35%) |
Apr 26, 2002 | 34.98 | 35.12 | 34.24 | 34.26 | 6,383,769 | -0.41(-1.19%) |
Apr 25, 2002 | 34.32 | 34.84 | 34.13 | 34.68 | 8,209,267 | +0.36(+1.04%) |
Apr 24, 2002 | 34.82 | 35.05 | 34.24 | 34.32 | 7,827,492 | -0.49(-1.41%) |
Apr 23, 2002 | 34.57 | 35.05 | 34.20 | 34.81 | 8,849,440 | +0.25(+0.72%) |
Apr 22, 2002 | 34.92 | 35.27 | 34.56 | 34.56 | 10,815,156 | -0.46(-1.30%) |
Apr 19, 2002 | 35.45 | 35.55 | 34.98 | 35.02 | 9,275,568 | -0.26(-0.75%) |
Apr 18, 2002 | 35.34 | 35.45 | 34.63 | 35.28 | 7,335,677 | +0.11(+0.30%) |
Apr 17, 2002 | 35.34 | 35.56 | 34.99 | 35.17 | 5,384,419 | -0.33(-0.94%) |
Apr 16, 2002 | 35.28 | 35.52 | 34.89 | 35.51 | 9,017,309 | +0.46(+1.30%) |
Apr 15, 2002 | 35.73 | 35.79 | 34.92 | 35.05 | 6,728,488 | -0.83(-2.30%) |
Apr 12, 2002 | 35.45 | 35.95 | 35.26 | 35.88 | 8,176,563 | +0.73(+2.09%) |
Apr 11, 2002 | 35.44 | 35.83 | 35.03 | 35.15 | 9,764,014 | -0.29(-0.82%) |
Apr 10, 2002 | 35.02 | 35.45 | 34.87 | 35.44 | 6,137,721 | +0.47(+1.34%) |
Apr 09, 2002 | 35.27 | 35.53 | 34.91 | 34.97 | 7,114,333 | -0.30(-0.85%) |
Apr 08, 2002 | 34.41 | 35.27 | 34.41 | 35.27 | 6,553,883 | +0.52(+1.50%) |
Apr 05, 2002 | 34.45 | 34.97 | 34.27 | 34.75 | 7,786,367 | +0.44(+1.29%) |
Apr 04, 2002 | 33.66 | 34.40 | 33.59 | 34.31 | 7,555,338 | +0.86(+2.56%) |
Apr 03, 2002 | 33.96 | 34.41 | 32.77 | 33.45 | 10,037,432 | -0.40(-1.18%) |
Apr 02, 2002 | 34.35 | 34.35 | 33.66 | 33.85 | 8,768,875 | -0.51(-1.47%) |
Apr 01, 2002 | 34.31 | 34.77 | 34.24 | 34.35 | 9,771,453 | -0.28(-0.80%) |
Mar 29, 2002 | 34.91 | 34.98 | 34.42 | 34.63 | 8,395,522 | +0.00(+0.00%) |
Mar 28, 2002 | 34.91 | 34.98 | 34.42 | 34.63 | 8,395,522 | -0.46(-1.32%) |
Mar 27, 2002 | 34.98 | 35.20 | 34.41 | 35.10 | 9,565,969 | +0.19(+0.53%) |
Mar 26, 2002 | 34.34 | 35.07 | 34.31 | 34.91 | 10,501,034 | +0.39(+1.14%) |
Mar 25, 2002 | 35.02 | 35.27 | 34.20 | 34.52 | 7,321,922 | -0.65(-1.84%) |
Mar 22, 2002 | 34.90 | 35.45 | 34.58 | 35.17 | 7,310,694 | +0.22(+0.63%) |
Mar 21, 2002 | 35.28 | 35.37 | 34.57 | 34.95 | 11,153,559 | -0.42(-1.19%) |
Mar 20, 2002 | 35.12 | 35.80 | 34.93 | 35.37 | 9,943,953 | +0.10(+0.28%) |
Mar 19, 2002 | 35.08 | 35.47 | 34.86 | 35.27 | 8,521,002 | +0.56(+1.62%) |
Mar 18, 2002 | 35.22 | 35.22 | 34.38 | 34.70 | 8,087,716 | -0.15(-0.43%) |
Mar 15, 2002 | 34.45 | 34.90 | 34.02 | 34.85 | 14,513,453 | +0.41(+1.18%) |
Mar 14, 2002 | 34.38 | 34.90 | 34.34 | 34.45 | 6,665,187 | -0.11(-0.31%) |
Mar 13, 2002 | 34.13 | 34.70 | 33.88 | 34.55 | 9,074,715 | +0.11(+0.31%) |
Mar 12, 2002 | 34.27 | 34.70 | 34.03 | 34.45 | 10,544,686 | +0.01(+0.04%) |
Mar 11, 2002 | 34.85 | 34.85 | 34.26 | 34.43 | 9,043,134 | -0.43(-1.25%) |
Mar 08, 2002 | 34.84 | 35.20 | 34.59 | 34.87 | 9,820,438 | +0.38(+1.12%) |
Mar 07, 2002 | 35.31 | 35.34 | 34.20 | 34.48 | 12,398,957 | -0.21(-0.62%) |
Mar 06, 2002 | 34.02 | 34.89 | 33.98 | 34.70 | 13,673,128 | +0.86(+2.53%) |
Mar 05, 2002 | 35.04 | 35.04 | 33.56 | 33.84 | 20,410,600 | -1.71(-4.81%) |
Mar 04, 2002 | 34.91 | 35.73 | 34.67 | 35.55 | 17,367,494 | -0.28(-0.78%) |