Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 34.00 | 35.19 | 33.70 | 34.97 | 465,700 | +1.22(+3.61%) |
May 28, 2002 | 33.15 | 33.94 | 32.90 | 33.75 | 136,700 | +0.72(+2.18%) |
May 27, 2002 | 33.20 | 33.50 | 32.79 | 33.03 | 90,100 | +0.00(+0.00%) |
May 24, 2002 | 33.20 | 33.50 | 32.79 | 33.03 | 88,100 | -0.16(-0.48%) |
May 23, 2002 | 32.64 | 33.24 | 32.50 | 33.19 | 364,700 | +0.54(+1.65%) |
May 22, 2002 | 32.42 | 32.90 | 32.40 | 32.65 | 298,800 | +0.32(+0.99%) |
May 21, 2002 | 33.53 | 33.82 | 32.01 | 32.33 | 9,900,000 | -1.19(-3.55%) |
May 20, 2002 | 33.00 | 33.69 | 32.46 | 33.52 | 586,200 | +0.52(+1.58%) |
May 17, 2002 | 32.00 | 33.00 | 32.00 | 33.00 | 3,416,500 | +1.41(+4.46%) |
May 16, 2002 | 30.43 | 31.89 | 30.40 | 31.59 | 337,300 | +1.16(+3.81%) |
May 15, 2002 | 30.42 | 30.96 | 30.12 | 30.43 | 96,700 | -0.04(-0.13%) |
May 14, 2002 | 29.84 | 31.10 | 29.84 | 30.47 | 240,100 | +0.78(+2.63%) |
May 13, 2002 | 29.81 | 30.20 | 28.93 | 29.69 | 66,900 | -0.12(-0.40%) |
May 10, 2002 | 29.40 | 30.00 | 29.40 | 29.81 | 90,700 | +0.31(+1.05%) |
May 09, 2002 | 30.09 | 30.10 | 28.35 | 29.50 | 446,700 | -0.74(-2.45%) |
May 08, 2002 | 31.25 | 31.55 | 29.75 | 30.24 | 112,700 | -0.93(-2.98%) |
May 07, 2002 | 31.90 | 31.91 | 31.00 | 31.17 | 26,200 | -0.83(-2.59%) |
May 06, 2002 | 32.01 | 32.05 | 31.53 | 32.00 | 102,800 | +0.00(+0.00%) |
May 03, 2002 | 31.05 | 32.95 | 30.49 | 32.00 | 77,700 | +0.96(+3.09%) |
May 02, 2002 | 31.49 | 31.65 | 30.96 | 31.04 | 101,400 | -0.41(-1.30%) |
May 01, 2002 | 31.00 | 31.50 | 30.95 | 31.45 | 46,100 | +0.64(+2.08%) |
Apr 30, 2002 | 31.50 | 31.54 | 30.78 | 30.81 | 83,500 | -0.69(-2.19%) |
Apr 29, 2002 | 30.10 | 31.64 | 30.05 | 31.50 | 108,100 | +1.51(+5.04%) |
Apr 26, 2002 | 30.00 | 30.45 | 29.60 | 29.99 | 63,100 | +0.02(+0.07%) |
Apr 25, 2002 | 29.45 | 30.00 | 29.35 | 29.97 | 83,500 | +0.67(+2.29%) |
Apr 24, 2002 | 30.45 | 30.45 | 29.00 | 29.30 | 301,300 | -1.15(-3.78%) |
Apr 23, 2002 | 29.80 | 30.45 | 29.65 | 30.45 | 177,500 | +0.66(+2.22%) |
Apr 22, 2002 | 30.02 | 30.12 | 29.50 | 29.79 | 42,600 | -0.46(-1.52%) |
Apr 19, 2002 | 30.50 | 30.65 | 30.00 | 30.25 | 51,800 | -0.25(-0.82%) |
Apr 18, 2002 | 30.80 | 31.49 | 30.25 | 30.50 | 174,200 | -0.40(-1.29%) |
Apr 17, 2002 | 28.99 | 31.10 | 28.80 | 30.90 | 521,500 | +1.92(+6.63%) |
Apr 16, 2002 | 29.11 | 29.50 | 28.76 | 28.98 | 9,970,000 | -0.13(-0.45%) |
Apr 15, 2002 | 28.35 | 29.45 | 28.35 | 29.11 | 215,300 | +0.86(+3.04%) |
Apr 12, 2002 | 28.30 | 28.55 | 28.00 | 28.25 | 64,800 | -0.05(-0.18%) |
Apr 11, 2002 | 29.17 | 29.25 | 28.20 | 28.30 | 105,200 | -0.95(-3.25%) |
Apr 10, 2002 | 28.88 | 29.25 | 28.71 | 29.25 | 65,000 | +0.27(+0.93%) |
Apr 09, 2002 | 28.90 | 29.05 | 28.76 | 28.98 | 99,600 | -0.02(-0.07%) |
Apr 08, 2002 | 28.86 | 29.00 | 28.55 | 29.00 | 82,900 | +0.15(+0.52%) |
Apr 05, 2002 | 28.76 | 29.05 | 28.30 | 28.85 | 84,700 | +0.09(+0.31%) |
Apr 04, 2002 | 27.50 | 29.25 | 27.50 | 28.76 | 1,550,000 | +1.26(+4.58%) |
Apr 03, 2002 | 26.00 | 27.50 | 26.00 | 27.50 | 127,300 | +1.50(+5.77%) |
Apr 02, 2002 | 26.70 | 26.80 | 26.00 | 26.00 | 67,800 | -0.70(-2.62%) |
Apr 01, 2002 | 26.85 | 26.95 | 26.64 | 26.70 | 176,600 | -0.20(-0.74%) |
Mar 29, 2002 | 26.80 | 27.00 | 26.75 | 26.90 | 77,100 | +0.00(+0.00%) |
Mar 28, 2002 | 26.80 | 27.00 | 26.75 | 26.90 | 77,100 | +0.30(+1.13%) |
Mar 27, 2002 | 26.49 | 26.63 | 26.35 | 26.60 | 64,300 | +0.11(+0.42%) |
Mar 26, 2002 | 26.40 | 26.50 | 26.38 | 26.49 | 151,000 | -0.01(-0.04%) |
Mar 25, 2002 | 26.50 | 26.70 | 26.49 | 26.50 | 25,200 | +0.00(+0.00%) |
Mar 22, 2002 | 27.05 | 27.05 | 26.50 | 26.50 | 51,600 | -0.50(-1.85%) |
Mar 21, 2002 | 27.00 | 27.12 | 26.85 | 27.00 | 184,300 | +0.00(+0.00%) |
Mar 20, 2002 | 26.55 | 27.00 | 26.41 | 27.00 | 158,800 | +0.45(+1.69%) |
Mar 19, 2002 | 26.50 | 26.70 | 26.35 | 26.55 | 204,400 | +0.06(+0.23%) |
Mar 18, 2002 | 26.50 | 26.80 | 26.40 | 26.49 | 116,000 | -0.01(-0.04%) |
Mar 15, 2002 | 26.40 | 26.65 | 26.30 | 26.50 | 172,000 | +0.05(+0.19%) |
Mar 14, 2002 | 26.85 | 26.90 | 26.00 | 26.45 | 105,600 | -0.50(-1.86%) |
Mar 13, 2002 | 27.30 | 28.00 | 26.95 | 26.95 | 81,700 | -0.60(-2.18%) |
Mar 12, 2002 | 27.00 | 27.55 | 26.90 | 27.55 | 81,300 | +0.55(+2.04%) |
Mar 11, 2002 | 26.50 | 27.00 | 26.42 | 27.00 | 289,800 | +0.50(+1.89%) |
Mar 08, 2002 | 26.41 | 26.75 | 26.30 | 26.50 | 96,300 | +0.29(+1.11%) |
Mar 07, 2002 | 26.30 | 26.60 | 25.90 | 26.21 | 237,300 | -0.04(-0.15%) |
Mar 06, 2002 | 25.60 | 26.25 | 25.58 | 26.25 | 63,600 | +0.65(+2.54%) |
Mar 05, 2002 | 25.55 | 26.10 | 25.40 | 25.60 | 106,600 | +0.25(+0.99%) |
Mar 04, 2002 | 25.90 | 26.00 | 25.00 | 25.35 | 49,400 | -0.60(-2.31%) |