Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 27.67 | 27.96 | 27.62 | 27.62 | 2,966,371 | +0.13(+0.47%) |
May 28, 2002 | 27.78 | 27.78 | 27.30 | 27.49 | 1,317,273 | -0.11(-0.39%) |
May 27, 2002 | 27.78 | 27.89 | 27.54 | 27.60 | 1,938,715 | +0.00(+0.00%) |
May 24, 2002 | 27.78 | 27.89 | 27.54 | 27.60 | 1,938,715 | -0.06(-0.21%) |
May 23, 2002 | 27.64 | 28.00 | 27.46 | 27.66 | 2,037,343 | +0.02(+0.08%) |
May 22, 2002 | 27.28 | 27.71 | 27.21 | 27.64 | 1,948,327 | +0.37(+1.37%) |
May 21, 2002 | 27.13 | 27.36 | 27.06 | 27.26 | 3,562,878 | -0.37(-1.33%) |
May 20, 2002 | 28.25 | 28.26 | 27.63 | 27.63 | 3,113,896 | -0.58(-2.06%) |
May 17, 2002 | 28.14 | 28.35 | 28.08 | 28.21 | 3,610,799 | +0.21(+0.74%) |
May 16, 2002 | 28.00 | 28.06 | 27.42 | 28.00 | 2,374,184 | -0.05(-0.18%) |
May 15, 2002 | 28.28 | 28.41 | 27.98 | 28.05 | 2,599,719 | -0.23(-0.81%) |
May 14, 2002 | 28.18 | 28.43 | 27.97 | 28.28 | 2,368,751 | +0.20(+0.72%) |
May 13, 2002 | 27.96 | 28.15 | 27.78 | 28.08 | 3,084,920 | +0.37(+1.35%) |
May 10, 2002 | 28.07 | 28.14 | 27.70 | 27.71 | 2,506,942 | -0.26(-0.92%) |
May 09, 2002 | 27.67 | 28.46 | 27.65 | 27.97 | 2,586,903 | +0.04(+0.15%) |
May 08, 2002 | 28.07 | 28.15 | 27.92 | 27.92 | 417,916 | -0.04(-0.13%) |
May 07, 2002 | 28.00 | 28.13 | 27.82 | 27.96 | 2,440,354 | -0.04(-0.13%) |
May 06, 2002 | 28.28 | 28.71 | 28.00 | 28.00 | 27,861 | -0.47(-1.64%) |
May 03, 2002 | 28.50 | 28.63 | 28.26 | 28.46 | 2,155,613 | -0.15(-0.53%) |
May 02, 2002 | 28.15 | 28.66 | 28.14 | 28.61 | 2,709,631 | +0.34(+1.22%) |
May 01, 2002 | 28.39 | 28.52 | 27.82 | 28.27 | 3,038,671 | -0.26(-0.91%) |
Apr 30, 2002 | 28.61 | 28.78 | 28.33 | 28.53 | 2,803,802 | +0.14(+0.51%) |
Apr 29, 2002 | 28.58 | 28.63 | 28.30 | 28.38 | 2,347,576 | -0.30(-1.05%) |
Apr 26, 2002 | 28.43 | 28.76 | 28.39 | 28.69 | 2,217,604 | +0.17(+0.60%) |
Apr 25, 2002 | 28.73 | 28.82 | 28.07 | 28.51 | 3,226,873 | -0.39(-1.37%) |
Apr 24, 2002 | 29.09 | 29.22 | 28.84 | 28.91 | 1,823,648 | +0.00(+0.00%) |
Apr 23, 2002 | 29.07 | 29.23 | 28.89 | 28.91 | 3,058,592 | -0.24(-0.81%) |
Apr 22, 2002 | 29.22 | 29.48 | 29.10 | 29.14 | 2,564,057 | +0.01(+0.02%) |
Apr 19, 2002 | 29.00 | 29.52 | 28.96 | 29.14 | 24,085,924 | +0.22(+0.77%) |
Apr 18, 2002 | 29.09 | 29.45 | 28.66 | 28.91 | 5,222,285 | -0.56(-1.90%) |
Apr 17, 2002 | 28.35 | 29.61 | 28.35 | 29.47 | 7,668,629 | +1.44(+5.15%) |
Apr 16, 2002 | 27.78 | 28.12 | 27.77 | 28.03 | 2,045,562 | +0.29(+1.03%) |
Apr 15, 2002 | 28.15 | 28.21 | 27.49 | 27.74 | 1,963,929 | -0.40(-1.43%) |
Apr 12, 2002 | 27.84 | 28.18 | 27.74 | 28.15 | 2,146,558 | +0.21(+0.75%) |
Apr 11, 2002 | 28.15 | 28.21 | 27.74 | 27.94 | 2,703,502 | -0.22(-0.76%) |
Apr 10, 2002 | 28.18 | 28.25 | 27.97 | 28.15 | 2,939,207 | -0.11(-0.38%) |
Apr 09, 2002 | 27.85 | 28.35 | 27.78 | 28.26 | 4,182,230 | +0.50(+1.78%) |
Apr 08, 2002 | 27.28 | 27.79 | 27.26 | 27.77 | 2,158,539 | +0.18(+0.65%) |
Apr 05, 2002 | 27.46 | 27.81 | 27.46 | 27.59 | 2,153,524 | +0.17(+0.63%) |
Apr 04, 2002 | 27.28 | 27.71 | 27.27 | 27.41 | 2,949,098 | +0.32(+1.19%) |
Apr 03, 2002 | 27.13 | 27.35 | 26.92 | 27.09 | 3,242,614 | -0.04(-0.13%) |
Apr 02, 2002 | 27.07 | 27.39 | 26.99 | 27.13 | 2,661,014 | +0.06(+0.21%) |
Apr 01, 2002 | 26.99 | 27.16 | 26.40 | 27.07 | 1,875,748 | -0.04(-0.16%) |
Mar 29, 2002 | 26.85 | 27.27 | 26.73 | 27.11 | 2,019,790 | +0.00(+0.00%) |
Mar 28, 2002 | 26.85 | 27.27 | 26.73 | 27.11 | 2,017,004 | +0.27(+0.99%) |
Mar 27, 2002 | 26.49 | 27.01 | 26.49 | 26.85 | 2,272,630 | +0.45(+1.71%) |
Mar 26, 2002 | 26.20 | 26.92 | 26.17 | 26.40 | 3,030,870 | +0.26(+0.99%) |
Mar 25, 2002 | 26.38 | 26.61 | 26.13 | 26.14 | 1,832,006 | -0.37(-1.41%) |
Mar 22, 2002 | 26.53 | 26.70 | 26.34 | 26.51 | 1,887,032 | -0.02(-0.08%) |
Mar 21, 2002 | 26.42 | 26.74 | 26.22 | 26.53 | 2,993,257 | +0.14(+0.54%) |
Mar 20, 2002 | 27.09 | 27.09 | 26.39 | 26.39 | 3,436,388 | -0.70(-2.60%) |
Mar 19, 2002 | 27.17 | 27.28 | 27.02 | 27.09 | 3,645,068 | +0.23(+0.86%) |
Mar 18, 2002 | 26.92 | 27.18 | 26.67 | 26.86 | 2,241,843 | -0.11(-0.43%) |
Mar 15, 2002 | 26.92 | 27.12 | 26.73 | 26.98 | 3,578,619 | +0.27(+0.99%) |
Mar 14, 2002 | 26.42 | 27.12 | 26.36 | 26.71 | 2,467,797 | +0.27(+1.03%) |
Mar 13, 2002 | 26.45 | 26.56 | 26.29 | 26.44 | 2,146,837 | -0.07(-0.27%) |
Mar 12, 2002 | 26.49 | 26.56 | 25.99 | 26.51 | 2,730,527 | -0.06(-0.22%) |
Mar 11, 2002 | 26.06 | 26.64 | 26.05 | 26.57 | 3,194,693 | +0.35(+1.34%) |
Mar 08, 2002 | 26.24 | 26.45 | 25.91 | 26.22 | 3,332,606 | +0.42(+1.64%) |
Mar 07, 2002 | 26.60 | 26.64 | 25.53 | 25.79 | 3,017,775 | -0.57(-2.18%) |
Mar 06, 2002 | 25.94 | 26.56 | 25.89 | 26.37 | 2,457,070 | +0.29(+1.13%) |
Mar 05, 2002 | 26.06 | 26.57 | 25.97 | 26.07 | 2,869,833 | +0.09(+0.36%) |
Mar 04, 2002 | 26.38 | 26.50 | 25.91 | 25.98 | 3,329,680 | +0.37(+1.46%) |