Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 28.05 | 28.69 | 27.98 | 28.09 | 7,499,223 | +0.58(+2.11%) |
May 28, 2002 | 28.00 | 28.14 | 26.89 | 27.51 | 8,421,196 | -0.32(-1.16%) |
May 27, 2002 | 28.34 | 28.83 | 27.61 | 27.83 | 4,987,599 | +0.00(+0.00%) |
May 24, 2002 | 28.34 | 28.83 | 27.61 | 27.83 | 4,950,413 | -0.63(-2.21%) |
May 23, 2002 | 28.22 | 28.53 | 27.58 | 28.46 | 4,627,617 | +0.36(+1.27%) |
May 22, 2002 | 28.43 | 28.67 | 27.67 | 28.10 | 7,237,520 | -0.34(-1.18%) |
May 21, 2002 | 29.40 | 29.40 | 28.43 | 28.44 | 5,456,764 | -0.84(-2.88%) |
May 20, 2002 | 29.56 | 29.94 | 29.13 | 29.29 | 2,503,655 | -0.29(-0.99%) |
May 17, 2002 | 29.43 | 29.82 | 29.01 | 29.58 | 4,178,863 | -0.13(-0.43%) |
May 16, 2002 | 29.38 | 29.94 | 29.23 | 29.71 | 4,877,577 | +0.29(+0.97%) |
May 15, 2002 | 29.04 | 29.67 | 28.81 | 29.42 | 6,813,790 | +0.33(+1.13%) |
May 14, 2002 | 29.14 | 29.61 | 28.97 | 29.09 | 6,155,757 | +0.48(+1.67%) |
May 13, 2002 | 28.97 | 28.98 | 28.25 | 28.61 | 6,546,215 | -0.21(-0.74%) |
May 10, 2002 | 29.46 | 29.51 | 28.76 | 28.83 | 5,273,348 | -0.51(-1.73%) |
May 09, 2002 | 29.86 | 29.86 | 29.01 | 29.34 | 5,526,523 | -0.53(-1.77%) |
May 08, 2002 | 29.29 | 29.91 | 29.15 | 29.86 | 5,243,291 | +0.84(+2.91%) |
May 07, 2002 | 29.04 | 29.47 | 28.97 | 29.02 | 4,463,913 | +0.26(+0.90%) |
May 06, 2002 | 28.83 | 29.51 | 28.73 | 28.76 | 4,154,538 | -0.11(-0.40%) |
May 03, 2002 | 28.96 | 29.08 | 28.58 | 28.88 | 5,075,952 | -0.19(-0.64%) |
May 02, 2002 | 28.76 | 29.20 | 28.67 | 29.06 | 3,899,965 | +0.26(+0.89%) |
May 01, 2002 | 28.62 | 28.97 | 27.84 | 28.81 | 6,073,835 | +0.05(+0.17%) |
Apr 30, 2002 | 28.33 | 28.77 | 28.15 | 28.76 | 4,516,477 | +0.29(+1.03%) |
Apr 29, 2002 | 28.61 | 28.63 | 28.18 | 28.46 | 4,916,861 | -0.09(-0.33%) |
Apr 26, 2002 | 28.74 | 29.12 | 28.52 | 28.56 | 6,586,617 | -0.16(-0.57%) |
Apr 25, 2002 | 28.09 | 28.94 | 28.04 | 28.72 | 6,521,750 | +0.54(+1.90%) |
Apr 24, 2002 | 29.18 | 29.41 | 28.11 | 28.18 | 6,930,102 | -0.77(-2.67%) |
Apr 23, 2002 | 29.51 | 29.81 | 28.83 | 28.96 | 5,931,380 | -0.63(-2.13%) |
Apr 22, 2002 | 30.22 | 30.50 | 29.24 | 29.59 | 4,891,837 | -0.79(-2.59%) |
Apr 19, 2002 | 30.69 | 30.74 | 30.19 | 30.37 | 4,119,868 | -0.21(-0.70%) |
Apr 18, 2002 | 30.35 | 30.74 | 30.18 | 30.59 | 4,775,385 | +0.16(+0.52%) |
Apr 17, 2002 | 30.62 | 30.79 | 30.15 | 30.43 | 3,751,638 | -0.33(-1.07%) |
Apr 16, 2002 | 30.21 | 30.76 | 30.13 | 30.76 | 5,043,379 | +0.72(+2.38%) |
Apr 15, 2002 | 30.12 | 30.28 | 29.82 | 30.04 | 3,793,718 | +0.11(+0.36%) |
Apr 12, 2002 | 29.98 | 30.19 | 29.76 | 29.94 | 3,805,740 | -0.01(-0.02%) |
Apr 11, 2002 | 30.05 | 30.47 | 29.78 | 29.94 | 6,763,322 | -0.15(-0.50%) |
Apr 10, 2002 | 29.23 | 30.14 | 29.23 | 30.09 | 10,511,327 | +0.94(+3.21%) |
Apr 09, 2002 | 28.88 | 29.47 | 28.72 | 29.16 | 6,746,407 | +0.25(+0.87%) |
Apr 08, 2002 | 27.98 | 28.91 | 27.86 | 28.91 | 7,181,321 | +0.83(+2.96%) |
Apr 05, 2002 | 28.36 | 28.72 | 27.90 | 28.08 | 4,346,482 | -0.16(-0.56%) |
Apr 04, 2002 | 27.90 | 28.54 | 27.82 | 28.23 | 5,275,864 | +0.41(+1.47%) |
Apr 03, 2002 | 27.82 | 28.29 | 27.59 | 27.83 | 4,283,013 | +0.08(+0.28%) |
Apr 02, 2002 | 28.29 | 28.38 | 27.60 | 27.75 | 5,510,167 | -0.62(-2.17%) |
Apr 01, 2002 | 28.23 | 28.58 | 27.83 | 28.36 | 6,787,787 | -0.12(-0.43%) |
Mar 29, 2002 | 28.83 | 28.83 | 28.18 | 28.48 | 7,256,393 | +0.00(+0.00%) |
Mar 28, 2002 | 28.83 | 28.83 | 28.18 | 28.48 | 7,253,457 | -0.20(-0.70%) |
Mar 27, 2002 | 28.73 | 28.87 | 28.32 | 28.68 | 5,626,899 | -0.03(-0.10%) |
Mar 26, 2002 | 28.46 | 28.80 | 28.00 | 28.71 | 8,814,729 | +0.21(+0.73%) |
Mar 25, 2002 | 28.97 | 28.98 | 28.43 | 28.51 | 6,999,442 | -0.46(-1.60%) |
Mar 22, 2002 | 29.26 | 29.41 | 28.94 | 28.97 | 4,357,107 | -0.35(-1.20%) |
Mar 21, 2002 | 29.73 | 29.80 | 28.94 | 29.32 | 4,508,788 | -0.56(-1.87%) |
Mar 20, 2002 | 30.09 | 30.14 | 29.75 | 29.88 | 4,580,645 | -0.35(-1.16%) |
Mar 19, 2002 | 30.27 | 30.54 | 30.14 | 30.23 | 4,223,739 | +0.04(+0.12%) |
Mar 18, 2002 | 30.37 | 30.40 | 29.81 | 30.19 | 6,334,280 | +0.04(+0.14%) |
Mar 15, 2002 | 29.83 | 30.34 | 29.60 | 30.15 | 6,996,926 | +0.59(+2.01%) |
Mar 14, 2002 | 29.89 | 30.04 | 29.42 | 29.56 | 6,123,464 | -0.43(-1.43%) |
Mar 13, 2002 | 29.59 | 30.44 | 29.36 | 29.99 | 8,530,658 | +0.34(+1.13%) |
Mar 12, 2002 | 29.21 | 29.71 | 28.79 | 29.65 | 7,195,720 | +0.49(+1.67%) |
Mar 11, 2002 | 28.76 | 29.33 | 28.43 | 29.16 | 5,622,984 | +0.62(+2.15%) |
Mar 08, 2002 | 28.99 | 29.43 | 28.48 | 28.55 | 10,056,142 | +0.02(+0.08%) |
Mar 07, 2002 | 28.12 | 29.17 | 27.93 | 28.53 | 14,163,988 | +0.69(+2.47%) |
Mar 06, 2002 | 27.96 | 28.33 | 27.40 | 27.84 | 17,013,366 | -0.09(-0.31%) |
Mar 05, 2002 | 29.65 | 30.40 | 27.39 | 27.93 | 32,076,398 | -1.39(-4.76%) |
Mar 04, 2002 | 29.48 | 29.54 | 28.43 | 29.32 | 16,376,582 | +0.06(+0.22%) |