Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 26.45 | 26.66 | 26.42 | 26.48 | 1,397,600 | +0.10(+0.38%) |
May 28, 2002 | 26.99 | 27.00 | 26.34 | 26.38 | 1,403,200 | -0.61(-2.28%) |
May 27, 2002 | 27.02 | 27.27 | 26.80 | 26.99 | 1,529,300 | +0.00(+0.00%) |
May 24, 2002 | 27.02 | 27.27 | 26.80 | 26.99 | 1,496,500 | -0.03(-0.11%) |
May 23, 2002 | 27.02 | 27.09 | 26.88 | 27.02 | 1,523,900 | -0.10(-0.37%) |
May 22, 2002 | 27.18 | 27.24 | 27.04 | 27.12 | 1,215,900 | -0.15(-0.57%) |
May 21, 2002 | 27.57 | 27.61 | 27.23 | 27.27 | 794,000 | -0.33(-1.18%) |
May 20, 2002 | 27.85 | 27.85 | 27.57 | 27.60 | 190,000 | -0.34(-1.22%) |
May 17, 2002 | 27.85 | 27.94 | 27.63 | 27.94 | 942,800 | +0.12(+0.43%) |
May 16, 2002 | 27.98 | 27.98 | 27.68 | 27.82 | 1,315,000 | -0.18(-0.63%) |
May 15, 2002 | 28.05 | 28.15 | 27.88 | 28.00 | 878,600 | -0.21(-0.74%) |
May 14, 2002 | 28.32 | 28.33 | 28.02 | 28.20 | 852,700 | -0.12(-0.44%) |
May 13, 2002 | 28.45 | 28.45 | 28.18 | 28.33 | 340,000 | +0.01(+0.04%) |
May 10, 2002 | 27.88 | 28.55 | 27.84 | 28.32 | 1,255,400 | +0.42(+1.51%) |
May 09, 2002 | 28.00 | 28.27 | 27.84 | 27.90 | 1,716,500 | -0.02(-0.07%) |
May 08, 2002 | 28.38 | 28.38 | 27.77 | 27.92 | 1,864,200 | -0.34(-1.20%) |
May 07, 2002 | 28.05 | 28.48 | 28.00 | 28.26 | 1,279,200 | +0.08(+0.28%) |
May 06, 2002 | 28.18 | 28.35 | 28.14 | 28.18 | 714,100 | +0.00(+0.00%) |
May 03, 2002 | 28.36 | 28.50 | 28.06 | 28.18 | 828,100 | -0.11(-0.37%) |
May 02, 2002 | 27.80 | 28.35 | 27.80 | 28.29 | 1,005,300 | +0.25(+0.91%) |
May 01, 2002 | 27.93 | 28.07 | 27.89 | 28.03 | 1,080,100 | +0.11(+0.38%) |
Apr 30, 2002 | 27.74 | 28.06 | 27.62 | 27.93 | 1,405,200 | +0.19(+0.69%) |
Apr 29, 2002 | 27.68 | 27.96 | 27.60 | 27.73 | 130,000 | -0.03(-0.09%) |
Apr 26, 2002 | 27.70 | 28.07 | 27.68 | 27.76 | 642,800 | -0.04(-0.14%) |
Apr 25, 2002 | 27.50 | 28.02 | 27.50 | 27.80 | 1,097,100 | +0.17(+0.62%) |
Apr 24, 2002 | 28.15 | 28.28 | 27.57 | 27.63 | 966,400 | -0.47(-1.67%) |
Apr 23, 2002 | 27.80 | 28.27 | 27.77 | 28.10 | 1,188,400 | +0.35(+1.24%) |
Apr 22, 2002 | 27.45 | 28.09 | 27.45 | 27.75 | 854,000 | +0.37(+1.35%) |
Apr 19, 2002 | 27.15 | 27.45 | 27.02 | 27.39 | 1,493,000 | +0.16(+0.59%) |
Apr 18, 2002 | 27.88 | 27.98 | 27.00 | 27.23 | 2,495,700 | -0.65(-2.35%) |
Apr 17, 2002 | 27.95 | 27.98 | 27.70 | 27.88 | 460,800 | +0.00(+0.02%) |
Apr 16, 2002 | 27.85 | 28.02 | 27.55 | 27.88 | 1,321,700 | +0.04(+0.14%) |
Apr 15, 2002 | 28.25 | 28.29 | 27.84 | 27.84 | 1,152,300 | -0.52(-1.82%) |
Apr 12, 2002 | 28.35 | 28.46 | 28.06 | 28.35 | 883,500 | +0.05(+0.16%) |
Apr 11, 2002 | 28.49 | 28.49 | 28.14 | 28.30 | 1,005,600 | -0.18(-0.61%) |
Apr 10, 2002 | 27.98 | 28.55 | 27.96 | 28.48 | 938,100 | +0.49(+1.75%) |
Apr 09, 2002 | 27.90 | 28.00 | 27.69 | 27.99 | 834,000 | +0.06(+0.23%) |
Apr 08, 2002 | 27.60 | 28.05 | 27.60 | 27.93 | 885,400 | +0.09(+0.32%) |
Apr 05, 2002 | 27.93 | 28.06 | 27.50 | 27.84 | 920,200 | -0.09(-0.32%) |
Apr 04, 2002 | 27.25 | 27.94 | 27.22 | 27.93 | 320,000 | +0.67(+2.46%) |
Apr 03, 2002 | 27.35 | 27.43 | 26.93 | 27.25 | 956,400 | -0.33(-1.20%) |
Apr 02, 2002 | 27.40 | 27.70 | 27.22 | 27.59 | 657,800 | +0.19(+0.68%) |
Apr 01, 2002 | 27.16 | 27.41 | 26.85 | 27.40 | 984,400 | +0.24(+0.88%) |
Mar 29, 2002 | 27.18 | 27.18 | 26.91 | 27.16 | 540,000 | +0.00(+0.00%) |
Mar 28, 2002 | 27.18 | 27.18 | 26.91 | 27.16 | 1,004,700 | -0.02(-0.06%) |
Mar 27, 2002 | 27.50 | 27.50 | 27.12 | 27.18 | 956,600 | -0.32(-1.16%) |
Mar 26, 2002 | 27.16 | 27.59 | 27.07 | 27.50 | 995,800 | +0.26(+0.94%) |
Mar 25, 2002 | 27.60 | 27.70 | 27.24 | 27.24 | 730,600 | -0.44(-1.57%) |
Mar 22, 2002 | 27.35 | 27.83 | 27.32 | 27.68 | 1,242,300 | +0.30(+1.10%) |
Mar 21, 2002 | 27.23 | 27.59 | 27.00 | 27.38 | 1,352,800 | +0.15(+0.55%) |
Mar 20, 2002 | 27.50 | 27.59 | 27.23 | 27.23 | 1,393,000 | -0.43(-1.55%) |
Mar 19, 2002 | 27.36 | 27.85 | 27.26 | 27.66 | 2,106,500 | +0.62(+2.31%) |
Mar 18, 2002 | 26.95 | 27.20 | 26.86 | 27.03 | 907,000 | -0.00(-0.02%) |
Mar 15, 2002 | 26.75 | 27.12 | 26.75 | 27.04 | 1,338,600 | +0.27(+1.03%) |
Mar 14, 2002 | 26.45 | 26.76 | 26.34 | 26.76 | 1,288,000 | +0.27(+1.00%) |
Mar 13, 2002 | 26.35 | 26.60 | 26.09 | 26.50 | 1,394,000 | +0.14(+0.55%) |
Mar 12, 2002 | 25.82 | 26.36 | 25.79 | 26.35 | 1,066,800 | +0.41(+1.56%) |
Mar 11, 2002 | 25.38 | 26.00 | 25.14 | 25.95 | 1,445,400 | +0.55(+2.15%) |
Mar 08, 2002 | 25.35 | 25.51 | 25.00 | 25.40 | 1,196,000 | -0.06(-0.24%) |
Mar 07, 2002 | 25.45 | 25.50 | 25.18 | 25.46 | 320,000 | +0.03(+0.12%) |
Mar 06, 2002 | 25.07 | 25.57 | 25.07 | 25.43 | 805,200 | +0.23(+0.91%) |
Mar 05, 2002 | 26.00 | 26.00 | 25.14 | 25.20 | 1,713,400 | -0.98(-3.76%) |
Mar 04, 2002 | 26.25 | 26.25 | 25.93 | 26.18 | 1,213,100 | -0.07(-0.27%) |