Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 27.71 | 28.29 | 27.12 | 27.45 | 12,950,213 | -0.78(-2.76%) |
May 28, 2002 | 29.17 | 29.24 | 27.72 | 28.23 | 9,444,831 | -0.65(-2.24%) |
May 27, 2002 | 29.43 | 29.45 | 28.57 | 28.88 | 8,047,019 | +0.00(+0.00%) |
May 24, 2002 | 29.43 | 29.45 | 28.57 | 28.88 | 7,982,028 | -1.00(-3.36%) |
May 23, 2002 | 30.08 | 30.14 | 28.59 | 29.88 | 8,076,817 | -0.12(-0.41%) |
May 22, 2002 | 29.86 | 30.56 | 28.85 | 30.01 | 9,424,922 | +0.00(+0.00%) |
May 21, 2002 | 30.59 | 31.21 | 29.72 | 30.01 | 8,734,558 | -0.46(-1.51%) |
May 20, 2002 | 30.75 | 30.75 | 29.89 | 30.47 | 7,987,679 | -0.39(-1.26%) |
May 17, 2002 | 31.90 | 32.02 | 30.33 | 30.85 | 13,452,157 | -0.38(-1.22%) |
May 16, 2002 | 31.73 | 31.76 | 30.37 | 31.24 | 14,108,613 | -0.45(-1.43%) |
May 15, 2002 | 31.18 | 33.09 | 30.54 | 31.69 | 13,557,477 | -0.05(-0.14%) |
May 14, 2002 | 30.36 | 31.90 | 30.36 | 31.73 | 14,751,326 | +2.27(+7.71%) |
May 13, 2002 | 28.00 | 29.58 | 27.80 | 29.46 | 10,412,882 | +1.66(+5.96%) |
May 10, 2002 | 29.50 | 29.68 | 27.57 | 27.80 | 13,514,450 | -1.35(-4.65%) |
May 09, 2002 | 29.59 | 30.33 | 28.95 | 29.16 | 12,800,709 | -0.88(-2.93%) |
May 08, 2002 | 28.08 | 30.11 | 27.87 | 30.04 | 18,738,616 | +3.85(+14.69%) |
May 07, 2002 | 26.95 | 26.97 | 25.09 | 26.19 | 16,083,634 | -0.65(-2.41%) |
May 06, 2002 | 27.34 | 28.45 | 26.78 | 26.84 | 10,500,735 | -0.41(-1.51%) |
May 03, 2002 | 28.38 | 28.49 | 26.91 | 27.25 | 14,502,795 | -0.98(-3.47%) |
May 02, 2002 | 29.24 | 30.00 | 28.16 | 28.23 | 15,014,243 | -1.12(-3.82%) |
May 01, 2002 | 29.29 | 29.56 | 28.01 | 29.35 | 13,980,687 | -0.05(-0.16%) |
Apr 30, 2002 | 28.32 | 30.04 | 28.08 | 29.40 | 12,455,591 | +1.14(+4.02%) |
Apr 29, 2002 | 28.96 | 29.49 | 27.48 | 28.26 | 11,398,659 | -0.41(-1.44%) |
Apr 26, 2002 | 30.28 | 30.59 | 28.17 | 28.67 | 12,080,033 | -1.40(-4.66%) |
Apr 25, 2002 | 29.00 | 30.33 | 28.59 | 30.08 | 13,740,504 | +1.04(+3.57%) |
Apr 24, 2002 | 30.33 | 30.57 | 28.71 | 29.04 | 11,104,917 | -1.30(-4.29%) |
Apr 23, 2002 | 31.48 | 31.64 | 29.96 | 30.34 | 11,259,558 | -1.18(-3.75%) |
Apr 22, 2002 | 32.09 | 32.23 | 30.73 | 31.52 | 10,942,954 | -0.96(-2.95%) |
Apr 19, 2002 | 33.74 | 33.84 | 32.04 | 32.48 | 15,965,084 | -0.95(-2.84%) |
Apr 18, 2002 | 33.86 | 34.10 | 32.94 | 33.43 | 13,996,870 | -0.70(-2.05%) |
Apr 17, 2002 | 33.14 | 34.45 | 32.86 | 34.13 | 11,558,823 | +1.00(+3.01%) |
Apr 16, 2002 | 32.97 | 33.40 | 32.79 | 33.14 | 13,515,991 | +1.07(+3.33%) |
Apr 15, 2002 | 30.83 | 32.12 | 30.49 | 32.07 | 12,298,894 | +1.55(+5.08%) |
Apr 12, 2002 | 30.37 | 30.78 | 29.77 | 30.52 | 8,395,476 | +0.52(+1.74%) |
Apr 11, 2002 | 30.75 | 31.34 | 29.90 | 30.00 | 15,076,922 | -1.05(-3.38%) |
Apr 10, 2002 | 30.79 | 31.33 | 29.91 | 31.05 | 14,825,436 | +0.44(+1.45%) |
Apr 09, 2002 | 31.84 | 32.17 | 30.21 | 30.61 | 12,475,499 | -1.04(-3.27%) |
Apr 08, 2002 | 30.64 | 32.00 | 30.10 | 31.64 | 11,886,217 | +0.28(+0.89%) |
Apr 05, 2002 | 31.53 | 31.76 | 30.56 | 31.36 | 9,588,555 | +0.13(+0.42%) |
Apr 04, 2002 | 31.07 | 31.79 | 30.55 | 31.23 | 13,681,807 | +0.03(+0.10%) |
Apr 03, 2002 | 31.98 | 32.39 | 30.60 | 31.20 | 12,255,225 | -0.58(-1.81%) |
Apr 02, 2002 | 32.37 | 32.79 | 31.65 | 31.77 | 12,236,986 | -1.28(-3.89%) |
Apr 01, 2002 | 30.96 | 33.07 | 30.27 | 33.06 | 10,630,717 | +2.02(+6.52%) |
Mar 29, 2002 | 30.99 | 31.64 | 30.76 | 31.03 | 7,786,157 | +0.00(+0.00%) |
Mar 28, 2002 | 30.99 | 31.64 | 30.76 | 31.03 | 7,783,588 | +0.47(+1.55%) |
Mar 27, 2002 | 30.52 | 30.83 | 29.98 | 30.56 | 8,209,367 | -0.12(-0.41%) |
Mar 26, 2002 | 30.26 | 31.20 | 29.91 | 30.68 | 12,872,764 | +0.51(+1.70%) |
Mar 25, 2002 | 32.05 | 32.39 | 30.17 | 30.17 | 9,322,556 | -1.60(-5.05%) |
Mar 22, 2002 | 32.29 | 32.61 | 31.66 | 31.77 | 7,986,523 | -0.33(-1.04%) |
Mar 21, 2002 | 31.03 | 32.29 | 30.99 | 32.11 | 10,704,826 | +1.23(+3.98%) |
Mar 20, 2002 | 31.77 | 32.13 | 30.87 | 30.88 | 9,205,033 | -1.47(-4.55%) |
Mar 19, 2002 | 32.70 | 33.18 | 32.14 | 32.35 | 8,206,541 | -0.05(-0.17%) |
Mar 18, 2002 | 33.25 | 33.74 | 32.08 | 32.40 | 10,606,313 | -0.07(-0.22%) |
Mar 15, 2002 | 32.01 | 32.79 | 31.73 | 32.47 | 8,781,310 | +0.86(+2.73%) |
Mar 14, 2002 | 31.67 | 32.61 | 31.35 | 31.61 | 10,247,323 | +0.12(+0.40%) |
Mar 13, 2002 | 32.43 | 32.43 | 31.48 | 31.49 | 12,297,096 | -1.48(-4.49%) |
Mar 12, 2002 | 33.62 | 33.75 | 32.31 | 32.96 | 15,152,316 | -1.85(-5.32%) |
Mar 11, 2002 | 35.08 | 35.83 | 33.75 | 34.82 | 10,576,130 | -0.84(-2.36%) |
Mar 08, 2002 | 34.06 | 36.26 | 33.76 | 35.66 | 15,711,543 | +2.38(+7.16%) |
Mar 07, 2002 | 34.27 | 34.64 | 32.72 | 33.28 | 12,186,509 | -0.60(-1.77%) |
Mar 06, 2002 | 33.26 | 34.30 | 32.36 | 33.88 | 13,549,514 | +0.04(+0.12%) |
Mar 05, 2002 | 32.68 | 34.33 | 32.64 | 33.84 | 14,855,106 | +1.00(+3.03%) |
Mar 04, 2002 | 30.77 | 32.94 | 30.64 | 32.84 | 14,862,684 | +1.99(+6.46%) |