Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 28.72 | 29.29 | 28.59 | 28.96 | 2,926,303 | +0.36(+1.25%) |
May 28, 2002 | 28.82 | 29.05 | 28.54 | 28.60 | 2,988,207 | -0.32(-1.10%) |
May 27, 2002 | 29.23 | 29.30 | 28.82 | 28.92 | 2,658,545 | +0.00(+0.00%) |
May 24, 2002 | 29.23 | 29.30 | 28.82 | 28.92 | 2,658,545 | -0.26(-0.89%) |
May 23, 2002 | 29.15 | 29.36 | 28.81 | 29.18 | 9,187,303 | -0.17(-0.58%) |
May 22, 2002 | 29.23 | 29.40 | 29.11 | 29.35 | 2,353,939 | +0.12(+0.42%) |
May 21, 2002 | 29.47 | 29.68 | 29.11 | 29.23 | 2,464,973 | -0.35(-1.18%) |
May 20, 2002 | 29.52 | 29.89 | 29.39 | 29.58 | 1,924,297 | -0.15(-0.49%) |
May 17, 2002 | 29.80 | 30.00 | 29.39 | 29.73 | 3,525,688 | -0.38(-1.27%) |
May 16, 2002 | 30.02 | 30.27 | 29.76 | 30.11 | 2,573,673 | +0.10(+0.33%) |
May 15, 2002 | 30.12 | 30.37 | 29.86 | 30.01 | 3,481,103 | -0.19(-0.62%) |
May 14, 2002 | 30.12 | 30.37 | 29.79 | 30.20 | 4,210,069 | +0.02(+0.08%) |
May 13, 2002 | 29.96 | 30.31 | 29.82 | 30.17 | 2,658,176 | +0.36(+1.20%) |
May 10, 2002 | 29.59 | 29.96 | 29.55 | 29.81 | 2,566,180 | +0.37(+1.24%) |
May 09, 2002 | 29.35 | 29.94 | 29.35 | 29.45 | 2,551,319 | -0.16(-0.55%) |
May 08, 2002 | 29.92 | 30.00 | 29.33 | 29.61 | 3,726,507 | -0.31(-1.03%) |
May 07, 2002 | 29.51 | 30.03 | 29.47 | 29.92 | 3,305,832 | +0.20(+0.68%) |
May 06, 2002 | 29.80 | 30.03 | 29.42 | 29.72 | 2,712,833 | -0.18(-0.60%) |
May 03, 2002 | 29.86 | 30.15 | 29.31 | 29.90 | 4,354,880 | +0.18(+0.60%) |
May 02, 2002 | 29.27 | 30.10 | 29.25 | 29.72 | 4,282,658 | +0.45(+1.53%) |
May 01, 2002 | 29.10 | 29.31 | 28.77 | 29.27 | 2,617,644 | +0.38(+1.32%) |
Apr 30, 2002 | 28.74 | 29.03 | 28.54 | 28.89 | 3,446,466 | +0.31(+1.08%) |
Apr 29, 2002 | 28.82 | 29.00 | 28.47 | 28.58 | 3,124,051 | -0.29(-1.02%) |
Apr 26, 2002 | 29.05 | 29.37 | 28.78 | 28.87 | 4,460,755 | +0.02(+0.08%) |
Apr 25, 2002 | 28.74 | 28.98 | 28.19 | 28.85 | 21,617,182 | +0.02(+0.08%) |
Apr 24, 2002 | 29.23 | 29.31 | 28.64 | 28.82 | 5,802,739 | -0.75(-2.53%) |
Apr 23, 2002 | 28.98 | 29.76 | 28.72 | 29.57 | 7,702,841 | +1.20(+4.22%) |
Apr 22, 2002 | 27.97 | 28.58 | 27.94 | 28.37 | 3,795,043 | +0.47(+1.69%) |
Apr 19, 2002 | 27.87 | 28.14 | 27.52 | 27.90 | 4,603,477 | +0.04(+0.15%) |
Apr 18, 2002 | 28.19 | 28.40 | 27.68 | 27.86 | 4,092,403 | -0.51(-1.81%) |
Apr 17, 2002 | 28.62 | 28.82 | 28.27 | 28.37 | 2,548,125 | -0.43(-1.50%) |
Apr 16, 2002 | 28.66 | 28.86 | 28.41 | 28.81 | 3,057,848 | +0.23(+0.80%) |
Apr 15, 2002 | 29.15 | 29.16 | 28.54 | 28.58 | 2,602,045 | -0.64(-2.20%) |
Apr 12, 2002 | 28.94 | 29.27 | 28.62 | 29.22 | 2,851,625 | +0.42(+1.44%) |
Apr 11, 2002 | 29.23 | 29.38 | 28.79 | 28.81 | 4,316,435 | -0.58(-1.97%) |
Apr 10, 2002 | 28.44 | 29.38 | 28.38 | 29.38 | 6,425,093 | +0.94(+3.32%) |
Apr 09, 2002 | 28.46 | 28.54 | 28.06 | 28.44 | 3,156,600 | +0.16(+0.58%) |
Apr 08, 2002 | 27.32 | 28.33 | 27.32 | 28.28 | 3,457,766 | +0.47(+1.70%) |
Apr 05, 2002 | 27.64 | 28.01 | 27.51 | 27.80 | 1,584,441 | +0.04(+0.15%) |
Apr 04, 2002 | 27.26 | 27.80 | 27.09 | 27.76 | 2,924,461 | +0.62(+2.28%) |
Apr 03, 2002 | 27.54 | 27.54 | 26.88 | 27.14 | 3,963,928 | -0.33(-1.19%) |
Apr 02, 2002 | 27.42 | 27.48 | 27.28 | 27.47 | 2,483,274 | +0.05(+0.18%) |
Apr 01, 2002 | 27.54 | 27.56 | 27.27 | 27.42 | 2,667,511 | -0.27(-0.97%) |
Mar 29, 2002 | 27.80 | 27.80 | 27.48 | 27.69 | 2,736,784 | +0.00(+0.00%) |
Mar 28, 2002 | 27.80 | 27.80 | 27.48 | 27.69 | 2,732,731 | +0.09(+0.32%) |
Mar 27, 2002 | 27.60 | 27.93 | 27.56 | 27.60 | 2,578,463 | -0.27(-0.96%) |
Mar 26, 2002 | 27.47 | 27.87 | 27.45 | 27.87 | 2,149,313 | +0.39(+1.42%) |
Mar 25, 2002 | 27.84 | 28.00 | 27.40 | 27.48 | 2,769,824 | -0.60(-2.15%) |
Mar 22, 2002 | 28.09 | 28.32 | 27.89 | 28.08 | 2,385,628 | +0.24(+0.85%) |
Mar 21, 2002 | 28.13 | 28.15 | 27.75 | 27.84 | 2,098,340 | -0.29(-1.01%) |
Mar 20, 2002 | 28.27 | 28.48 | 27.96 | 28.13 | 2,358,115 | -0.14(-0.49%) |
Mar 19, 2002 | 27.89 | 28.40 | 27.85 | 28.27 | 3,391,072 | +0.48(+1.73%) |
Mar 18, 2002 | 27.80 | 27.93 | 27.60 | 27.79 | 2,771,052 | +0.16(+0.59%) |
Mar 15, 2002 | 27.36 | 27.68 | 27.14 | 27.62 | 3,371,789 | +0.55(+2.04%) |
Mar 14, 2002 | 27.07 | 27.10 | 26.89 | 27.07 | 1,214,861 | +0.07(+0.27%) |
Mar 13, 2002 | 27.29 | 27.32 | 26.80 | 27.00 | 1,520,449 | -0.21(-0.78%) |
Mar 12, 2002 | 26.75 | 27.23 | 26.53 | 27.21 | 2,151,401 | +0.45(+1.67%) |
Mar 11, 2002 | 26.62 | 26.79 | 26.48 | 26.76 | 1,963,847 | -0.04(-0.15%) |
Mar 08, 2002 | 26.99 | 27.18 | 26.52 | 26.80 | 2,311,933 | -0.28(-1.02%) |
Mar 07, 2002 | 27.32 | 27.32 | 26.87 | 27.08 | 2,229,517 | -0.36(-1.31%) |
Mar 06, 2002 | 27.19 | 27.62 | 27.15 | 27.44 | 25,105,410 | +0.37(+1.35%) |
Mar 05, 2002 | 27.44 | 27.44 | 26.79 | 27.07 | 4,202,945 | -0.25(-0.92%) |
Mar 04, 2002 | 27.72 | 27.90 | 27.08 | 27.32 | 3,817,029 | -0.51(-1.84%) |