Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 29.04 | 30.12 | 28.96 | 29.71 | 23,734,996 | +1.10(+3.84%) |
May 30, 2002 | 29.04 | 29.11 | 28.39 | 28.61 | 23,346,668 | -0.57(-1.95%) |
May 29, 2002 | 29.21 | 29.92 | 28.86 | 29.18 | 20,885,764 | -0.42(-1.42%) |
May 28, 2002 | 30.46 | 30.94 | 28.87 | 29.60 | 27,696,162 | -1.34(-4.33%) |
May 27, 2002 | 30.64 | 31.10 | 30.57 | 30.94 | 14,689,083 | +0.00(+0.00%) |
May 24, 2002 | 30.64 | 31.10 | 30.57 | 30.94 | 14,689,083 | +0.37(+1.21%) |
May 23, 2002 | 31.36 | 31.42 | 30.35 | 30.57 | 22,841,156 | -0.96(-3.05%) |
May 22, 2002 | 31.91 | 31.91 | 30.29 | 31.53 | 27,442,422 | -0.46(-1.45%) |
May 21, 2002 | 33.95 | 33.96 | 31.89 | 31.99 | 31,127,394 | -2.57(-7.42%) |
May 20, 2002 | 34.91 | 35.27 | 34.39 | 34.56 | 14,554,635 | +0.29(+0.85%) |
May 17, 2002 | 33.63 | 34.27 | 33.60 | 34.27 | 7,762,200 | +0.78(+2.32%) |
May 16, 2002 | 33.67 | 33.70 | 33.22 | 33.49 | 7,355,207 | +0.00(+0.00%) |
May 15, 2002 | 34.19 | 34.70 | 33.33 | 33.49 | 11,865,253 | -0.70(-2.04%) |
May 14, 2002 | 33.49 | 34.19 | 33.35 | 34.19 | 11,487,591 | +1.68(+5.17%) |
May 13, 2002 | 32.42 | 32.52 | 31.99 | 32.51 | 8,275,012 | +0.09(+0.26%) |
May 10, 2002 | 32.81 | 32.95 | 32.11 | 32.42 | 6,959,722 | -0.46(-1.41%) |
May 09, 2002 | 32.92 | 33.19 | 32.53 | 32.88 | 7,994,327 | -0.14(-0.43%) |
May 08, 2002 | 33.31 | 33.42 | 32.67 | 33.03 | 9,724,750 | +0.46(+1.40%) |
May 07, 2002 | 32.21 | 32.57 | 32.06 | 32.57 | 12,700,010 | +0.72(+2.26%) |
May 06, 2002 | 33.13 | 33.13 | 31.75 | 31.85 | 9,173,204 | -1.28(-3.87%) |
May 03, 2002 | 33.35 | 33.47 | 32.77 | 33.13 | 7,438,009 | -0.21(-0.64%) |
May 02, 2002 | 33.16 | 33.85 | 33.08 | 33.35 | 9,572,057 | +0.19(+0.56%) |
May 01, 2002 | 33.09 | 33.47 | 32.35 | 33.16 | 13,275,975 | +0.12(+0.37%) |
Apr 30, 2002 | 33.28 | 33.64 | 32.78 | 33.04 | 12,669,275 | -0.42(-1.26%) |
Apr 29, 2002 | 33.99 | 34.35 | 33.46 | 33.46 | 10,011,610 | -0.81(-2.35%) |
Apr 26, 2002 | 34.99 | 35.13 | 34.24 | 34.27 | 6,383,055 | -0.41(-1.19%) |
Apr 25, 2002 | 34.32 | 34.84 | 34.13 | 34.68 | 8,208,349 | +0.36(+1.04%) |
Apr 24, 2002 | 34.82 | 35.05 | 34.24 | 34.32 | 7,826,618 | -0.49(-1.41%) |
Apr 23, 2002 | 34.57 | 35.06 | 34.20 | 34.81 | 8,848,451 | +0.25(+0.72%) |
Apr 22, 2002 | 34.92 | 35.28 | 34.57 | 34.57 | 10,813,947 | -0.46(-1.30%) |
Apr 19, 2002 | 35.45 | 35.56 | 34.99 | 35.02 | 9,274,531 | -0.26(-0.75%) |
Apr 18, 2002 | 35.34 | 35.46 | 34.63 | 35.29 | 7,334,858 | +0.11(+0.30%) |
Apr 17, 2002 | 35.34 | 35.56 | 34.99 | 35.18 | 5,383,817 | -0.33(-0.94%) |
Apr 16, 2002 | 35.29 | 35.52 | 34.89 | 35.51 | 9,016,301 | +0.46(+1.30%) |
Apr 15, 2002 | 35.73 | 35.80 | 34.93 | 35.06 | 6,727,736 | -0.83(-2.30%) |
Apr 12, 2002 | 35.45 | 35.95 | 35.26 | 35.88 | 8,175,649 | +0.73(+2.09%) |
Apr 11, 2002 | 35.44 | 35.83 | 35.04 | 35.15 | 9,762,923 | -0.29(-0.82%) |
Apr 10, 2002 | 35.03 | 35.45 | 34.87 | 35.44 | 6,137,035 | +0.47(+1.34%) |
Apr 09, 2002 | 35.27 | 35.53 | 34.91 | 34.97 | 7,113,538 | -0.30(-0.85%) |
Apr 08, 2002 | 34.42 | 35.27 | 34.42 | 35.27 | 6,553,150 | +0.52(+1.50%) |
Apr 05, 2002 | 34.45 | 34.98 | 34.27 | 34.75 | 7,785,497 | +0.44(+1.29%) |
Apr 04, 2002 | 33.67 | 34.40 | 33.60 | 34.31 | 7,554,494 | +0.86(+2.56%) |
Apr 03, 2002 | 33.96 | 34.42 | 32.78 | 33.45 | 10,036,310 | -0.40(-1.18%) |
Apr 02, 2002 | 34.36 | 34.36 | 33.67 | 33.85 | 8,767,895 | -0.51(-1.47%) |
Apr 01, 2002 | 34.31 | 34.77 | 34.24 | 34.36 | 9,770,361 | -0.28(-0.80%) |
Mar 29, 2002 | 34.91 | 34.99 | 34.42 | 34.64 | 8,394,584 | +0.00(+0.00%) |
Mar 28, 2002 | 34.91 | 34.99 | 34.42 | 34.64 | 8,394,584 | -0.46(-1.32%) |
Mar 27, 2002 | 34.99 | 35.20 | 34.42 | 35.10 | 9,564,899 | +0.19(+0.53%) |
Mar 26, 2002 | 34.34 | 35.07 | 34.31 | 34.91 | 10,499,861 | +0.39(+1.14%) |
Mar 25, 2002 | 35.02 | 35.27 | 34.20 | 34.52 | 7,321,104 | -0.65(-1.84%) |
Mar 22, 2002 | 34.91 | 35.45 | 34.59 | 35.17 | 7,309,877 | +0.22(+0.63%) |
Mar 21, 2002 | 35.29 | 35.37 | 34.57 | 34.95 | 11,152,313 | -0.42(-1.19%) |
Mar 20, 2002 | 35.13 | 35.81 | 34.94 | 35.37 | 9,942,842 | +0.10(+0.28%) |
Mar 19, 2002 | 35.09 | 35.48 | 34.86 | 35.27 | 8,520,050 | +0.56(+1.62%) |
Mar 18, 2002 | 35.22 | 35.22 | 34.38 | 34.71 | 8,086,813 | -0.15(-0.43%) |
Mar 15, 2002 | 34.45 | 34.90 | 34.02 | 34.86 | 14,511,831 | +0.41(+1.18%) |
Mar 14, 2002 | 34.38 | 34.91 | 34.34 | 34.45 | 6,664,442 | -0.11(-0.31%) |
Mar 13, 2002 | 34.13 | 34.71 | 33.88 | 34.56 | 9,073,701 | +0.11(+0.31%) |
Mar 12, 2002 | 34.27 | 34.71 | 34.04 | 34.45 | 10,543,507 | +0.01(+0.04%) |
Mar 11, 2002 | 34.85 | 34.85 | 34.27 | 34.44 | 9,042,124 | -0.43(-1.25%) |
Mar 08, 2002 | 34.84 | 35.20 | 34.59 | 34.87 | 9,819,340 | +0.38(+1.12%) |
Mar 07, 2002 | 35.31 | 35.34 | 34.20 | 34.49 | 12,397,572 | -0.21(-0.62%) |
Mar 06, 2002 | 34.02 | 34.89 | 33.99 | 34.70 | 13,671,600 | +0.86(+2.53%) |
Mar 05, 2002 | 35.04 | 35.04 | 33.56 | 33.85 | 20,408,318 | -1.71(-4.81%) |
Mar 04, 2002 | 34.91 | 35.73 | 34.67 | 35.56 | 17,365,554 | -0.28(-0.78%) |