Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 28.85 | 29.09 | 28.59 | 28.78 | 1,033,523 | +0.27(+0.94%) |
May 28, 2002 | 28.85 | 28.98 | 28.33 | 28.52 | 569,534 | -0.15(-0.51%) |
May 27, 2002 | 28.86 | 28.90 | 28.52 | 28.66 | 699,770 | +0.00(+0.00%) |
May 24, 2002 | 28.86 | 28.90 | 28.52 | 28.66 | 699,770 | -0.03(-0.11%) |
May 23, 2002 | 28.47 | 28.71 | 28.44 | 28.69 | 741,048 | +0.22(+0.78%) |
May 22, 2002 | 28.72 | 28.82 | 28.19 | 28.47 | 690,103 | -0.12(-0.43%) |
May 21, 2002 | 28.25 | 29.05 | 28.25 | 28.59 | 889,310 | +0.15(+0.54%) |
May 20, 2002 | 28.44 | 28.63 | 28.16 | 28.44 | 707,869 | +0.00(+0.00%) |
May 17, 2002 | 27.90 | 28.44 | 27.90 | 28.44 | 982,055 | +0.42(+1.50%) |
May 16, 2002 | 28.06 | 28.16 | 27.94 | 28.02 | 755,678 | +0.05(+0.19%) |
May 15, 2002 | 27.90 | 28.16 | 27.83 | 27.97 | 1,174,469 | +0.07(+0.25%) |
May 14, 2002 | 28.13 | 28.17 | 27.70 | 27.90 | 1,013,537 | -0.06(-0.22%) |
May 13, 2002 | 27.60 | 28.03 | 27.60 | 27.96 | 836,537 | +0.19(+0.69%) |
May 10, 2002 | 27.98 | 28.02 | 27.70 | 27.77 | 896,886 | -0.15(-0.52%) |
May 09, 2002 | 28.32 | 28.53 | 27.90 | 27.91 | 649,870 | -0.56(-1.96%) |
May 08, 2002 | 27.94 | 28.55 | 27.79 | 28.47 | 750,584 | +0.57(+2.03%) |
May 07, 2002 | 28.32 | 28.52 | 27.86 | 27.90 | 657,838 | -0.50(-1.75%) |
May 06, 2002 | 28.55 | 28.59 | 28.29 | 28.40 | 604,412 | -0.19(-0.67%) |
May 03, 2002 | 29.09 | 29.09 | 28.34 | 28.59 | 550,332 | -0.07(-0.24%) |
May 02, 2002 | 28.75 | 29.18 | 28.40 | 28.66 | 693,369 | -0.24(-0.82%) |
May 01, 2002 | 28.38 | 29.03 | 27.83 | 28.90 | 673,906 | +0.44(+1.56%) |
Apr 30, 2002 | 28.10 | 28.45 | 27.83 | 28.45 | 1,006,352 | +0.38(+1.34%) |
Apr 29, 2002 | 28.82 | 28.82 | 28.04 | 28.08 | 612,511 | -0.60(-2.11%) |
Apr 26, 2002 | 29.19 | 29.19 | 28.42 | 28.68 | 611,988 | -0.24(-0.85%) |
Apr 25, 2002 | 27.94 | 29.16 | 27.79 | 28.93 | 1,405,549 | +0.69(+2.44%) |
Apr 24, 2002 | 28.94 | 29.01 | 28.10 | 28.24 | 3,135,054 | -0.43(-1.50%) |
Apr 23, 2002 | 28.88 | 28.88 | 28.48 | 28.67 | 1,026,730 | -0.20(-0.69%) |
Apr 22, 2002 | 28.59 | 29.10 | 28.59 | 28.87 | 1,436,246 | +0.28(+0.96%) |
Apr 19, 2002 | 28.52 | 28.67 | 28.25 | 28.59 | 1,709,911 | -0.08(-0.29%) |
Apr 18, 2002 | 29.05 | 29.11 | 28.63 | 28.68 | 1,603,841 | -0.37(-1.27%) |
Apr 17, 2002 | 29.40 | 29.55 | 29.02 | 29.04 | 1,005,568 | -0.41(-1.38%) |
Apr 16, 2002 | 29.21 | 29.47 | 29.05 | 29.45 | 612,903 | +0.28(+0.94%) |
Apr 15, 2002 | 29.09 | 29.23 | 28.86 | 29.17 | 623,614 | -0.08(-0.29%) |
Apr 12, 2002 | 28.94 | 29.28 | 28.63 | 29.26 | 811,848 | +0.32(+1.11%) |
Apr 11, 2002 | 29.45 | 29.47 | 28.75 | 28.94 | 803,488 | -0.40(-1.36%) |
Apr 10, 2002 | 28.63 | 29.34 | 28.45 | 29.34 | 1,193,933 | +0.93(+3.29%) |
Apr 09, 2002 | 28.00 | 28.50 | 27.92 | 28.40 | 914,652 | +0.64(+2.32%) |
Apr 08, 2002 | 27.67 | 27.94 | 27.64 | 27.76 | 641,118 | +0.06(+0.22%) |
Apr 05, 2002 | 28.06 | 28.29 | 27.66 | 27.70 | 863,446 | -0.39(-1.39%) |
Apr 04, 2002 | 28.06 | 28.32 | 27.87 | 28.09 | 927,845 | -0.06(-0.22%) |
Apr 03, 2002 | 28.05 | 28.36 | 27.93 | 28.15 | 958,673 | +0.15(+0.55%) |
Apr 02, 2002 | 28.32 | 28.48 | 27.93 | 28.00 | 1,185,181 | -0.31(-1.08%) |
Apr 01, 2002 | 28.88 | 28.88 | 28.15 | 28.30 | 1,645,903 | -0.57(-1.99%) |
Mar 29, 2002 | 28.55 | 28.91 | 28.55 | 28.88 | 984,799 | +0.00(+0.00%) |
Mar 28, 2002 | 28.55 | 28.91 | 28.55 | 28.88 | 984,799 | +0.41(+1.45%) |
Mar 27, 2002 | 27.90 | 28.52 | 27.88 | 28.46 | 525,252 | +0.63(+2.26%) |
Mar 26, 2002 | 27.56 | 27.87 | 27.52 | 27.83 | 779,322 | +0.33(+1.20%) |
Mar 25, 2002 | 27.83 | 27.83 | 27.48 | 27.51 | 1,057,297 | -0.27(-0.96%) |
Mar 22, 2002 | 27.83 | 27.94 | 27.58 | 27.77 | 1,303,529 | -0.17(-0.60%) |
Mar 21, 2002 | 27.90 | 28.06 | 27.83 | 27.94 | 1,165,456 | +0.15(+0.55%) |
Mar 20, 2002 | 28.02 | 28.19 | 27.74 | 27.79 | 986,105 | -0.38(-1.36%) |
Mar 19, 2002 | 28.41 | 28.48 | 28.10 | 28.17 | 757,768 | -0.24(-0.86%) |
Mar 18, 2002 | 28.55 | 28.65 | 28.18 | 28.42 | 617,475 | -0.11(-0.40%) |
Mar 15, 2002 | 28.32 | 28.70 | 28.17 | 28.53 | 1,107,849 | +0.51(+1.80%) |
Mar 14, 2002 | 28.13 | 28.19 | 27.91 | 28.03 | 964,159 | +0.04(+0.14%) |
Mar 13, 2002 | 27.79 | 28.10 | 27.61 | 27.99 | 1,184,658 | +0.17(+0.61%) |
Mar 12, 2002 | 28.00 | 28.00 | 27.40 | 27.82 | 1,693,452 | -0.21(-0.74%) |
Mar 11, 2002 | 28.14 | 28.32 | 27.96 | 28.03 | 780,759 | +0.08(+0.27%) |
Mar 08, 2002 | 27.67 | 27.95 | 27.57 | 27.95 | 1,345,460 | +0.47(+1.70%) |
Mar 07, 2002 | 28.36 | 28.36 | 27.32 | 27.48 | 1,869,015 | -0.73(-2.58%) |
Mar 06, 2002 | 28.02 | 28.29 | 27.95 | 28.21 | 1,227,373 | +0.11(+0.41%) |
Mar 05, 2002 | 28.59 | 28.66 | 27.90 | 28.10 | 1,167,024 | -0.58(-2.03%) |
Mar 04, 2002 | 28.43 | 29.03 | 28.39 | 28.68 | 893,490 | +0.28(+1.00%) |