Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.39 | 18.16 | 17.32 | 17.76 | 72,569,184 | +0.35(+2.03%) |
Apr 29, 2002 | 17.49 | 17.66 | 17.08 | 17.41 | 65,480,884 | -0.05(-0.28%) |
Apr 26, 2002 | 18.27 | 18.29 | 17.45 | 17.46 | 63,373,044 | -0.60(-3.33%) |
Apr 25, 2002 | 17.79 | 18.30 | 17.49 | 18.06 | 80,354,304 | +0.11(+0.62%) |
Apr 24, 2002 | 18.41 | 18.62 | 17.93 | 17.95 | 61,570,604 | -0.39(-2.13%) |
Apr 23, 2002 | 18.73 | 18.84 | 18.23 | 18.34 | 68,590,128 | -0.32(-1.73%) |
Apr 22, 2002 | 18.59 | 18.76 | 18.33 | 18.66 | 55,000,644 | -0.02(-0.13%) |
Apr 19, 2002 | 19.13 | 19.15 | 18.66 | 18.69 | 56,065,516 | -0.22(-1.15%) |
Apr 18, 2002 | 18.96 | 19.20 | 18.54 | 18.90 | 73,233,464 | -0.12(-0.62%) |
Apr 17, 2002 | 19.37 | 19.42 | 18.82 | 19.02 | 102,750,936 | +0.70(+3.83%) |
Apr 16, 2002 | 18.05 | 18.50 | 17.99 | 18.32 | 97,367,464 | +0.87(+4.98%) |
Apr 15, 2002 | 17.51 | 17.83 | 17.23 | 17.45 | 69,168,232 | -0.17(-0.99%) |
Apr 12, 2002 | 18.10 | 18.10 | 17.43 | 17.63 | 65,529,852 | -0.34(-1.90%) |
Apr 11, 2002 | 17.90 | 18.28 | 17.70 | 17.97 | 67,691,328 | -0.20(-1.09%) |
Apr 10, 2002 | 17.79 | 18.25 | 17.39 | 18.17 | 97,562,848 | +0.50(+2.81%) |
Apr 09, 2002 | 18.57 | 18.77 | 17.64 | 17.67 | 99,839,328 | -0.91(-4.91%) |
Apr 08, 2002 | 18.03 | 18.65 | 17.69 | 18.58 | 72,882,480 | -0.07(-0.40%) |
Apr 05, 2002 | 19.05 | 19.06 | 18.50 | 18.66 | 52,763,944 | -0.34(-1.77%) |
Apr 04, 2002 | 18.66 | 19.05 | 18.59 | 18.99 | 70,462,312 | +0.45(+2.41%) |
Apr 03, 2002 | 18.67 | 18.80 | 18.24 | 18.54 | 68,881,352 | -0.10(-0.53%) |
Apr 02, 2002 | 18.98 | 19.18 | 18.64 | 18.64 | 60,965,604 | -0.71(-3.66%) |
Apr 01, 2002 | 18.71 | 19.52 | 18.64 | 19.35 | 52,498,168 | +0.47(+2.50%) |
Mar 29, 2002 | 19.13 | 19.40 | 18.86 | 18.88 | 53,856,844 | +0.00(+0.00%) |
Mar 28, 2002 | 19.13 | 19.40 | 18.86 | 18.88 | 53,163,252 | +0.00(+0.00%) |
Mar 27, 2002 | 18.92 | 18.94 | 18.59 | 18.88 | 61,255,220 | -0.22(-1.17%) |
Mar 26, 2002 | 18.63 | 19.27 | 18.59 | 19.10 | 60,505,088 | +0.48(+2.57%) |
Mar 25, 2002 | 19.06 | 19.23 | 18.60 | 18.62 | 69,148,904 | -0.37(-1.93%) |
Mar 22, 2002 | 19.31 | 19.38 | 18.91 | 18.99 | 54,083,476 | -0.50(-2.58%) |
Mar 21, 2002 | 18.99 | 19.55 | 18.91 | 19.49 | 59,343,088 | +0.54(+2.85%) |
Mar 20, 2002 | 18.98 | 19.07 | 18.64 | 18.95 | 82,318,624 | -0.74(-3.75%) |
Mar 19, 2002 | 19.69 | 19.97 | 19.41 | 19.69 | 53,957,192 | +0.06(+0.32%) |
Mar 18, 2002 | 19.82 | 20.02 | 19.39 | 19.63 | 62,649,812 | -0.07(-0.38%) |
Mar 15, 2002 | 19.16 | 19.77 | 19.12 | 19.70 | 80,043,912 | +0.48(+2.49%) |
Mar 14, 2002 | 19.41 | 19.65 | 19.12 | 19.23 | 64,208,544 | -0.23(-1.18%) |
Mar 13, 2002 | 19.87 | 19.90 | 19.28 | 19.46 | 91,092,264 | -1.02(-5.00%) |
Mar 12, 2002 | 20.16 | 20.50 | 20.06 | 20.48 | 60,685,012 | -0.27(-1.29%) |
Mar 11, 2002 | 21.00 | 21.16 | 20.59 | 20.75 | 64,873,948 | -0.47(-2.19%) |
Mar 08, 2002 | 20.61 | 21.26 | 20.39 | 21.21 | 113,104,896 | +0.74(+3.61%) |
Mar 07, 2002 | 20.80 | 20.87 | 19.89 | 20.47 | 88,868,616 | +0.01(+0.06%) |
Mar 06, 2002 | 20.39 | 20.54 | 19.95 | 20.46 | 72,320,968 | +0.16(+0.80%) |
Mar 05, 2002 | 20.18 | 20.67 | 20.11 | 20.30 | 109,589,088 | +0.53(+2.67%) |
Mar 04, 2002 | 19.21 | 19.79 | 18.55 | 19.77 | 92,883,432 | +0.54(+2.81%) |
Mar 01, 2002 | 18.06 | 19.25 | 18.00 | 19.23 | 94,212,304 | +1.51(+8.51%) |
Feb 28, 2002 | 18.69 | 18.69 | 17.69 | 17.72 | 103,820,968 | -0.83(-4.48%) |
Feb 27, 2002 | 18.97 | 19.29 | 18.18 | 18.56 | 92,963,328 | -0.08(-0.43%) |
Feb 26, 2002 | 19.40 | 19.52 | 18.47 | 18.64 | 99,184,072 | -0.62(-3.22%) |
Feb 25, 2002 | 18.48 | 19.56 | 18.46 | 19.26 | 84,404,240 | +0.93(+5.05%) |
Feb 22, 2002 | 18.32 | 18.69 | 18.11 | 18.33 | 90,298,488 | +0.03(+0.17%) |
Feb 21, 2002 | 18.84 | 19.05 | 18.30 | 18.30 | 123,077,104 | -1.22(-6.23%) |
Feb 20, 2002 | 19.56 | 19.61 | 18.59 | 19.52 | 102,171,872 | +0.06(+0.32%) |
Feb 19, 2002 | 19.70 | 19.97 | 19.36 | 19.46 | 71,234,192 | -0.59(-2.94%) |
Feb 18, 2002 | 20.75 | 20.90 | 19.84 | 20.05 | 76,667,600 | +0.00(+0.00%) |
Feb 15, 2002 | 20.75 | 20.90 | 19.84 | 20.05 | 76,652,136 | -0.65(-3.15%) |
Feb 14, 2002 | 20.88 | 21.33 | 20.68 | 20.70 | 72,281,344 | -0.02(-0.12%) |
Feb 13, 2002 | 20.61 | 20.92 | 20.52 | 20.72 | 59,254,656 | +0.25(+1.24%) |
Feb 12, 2002 | 20.56 | 20.79 | 20.26 | 20.47 | 60,553,896 | -0.37(-1.79%) |
Feb 11, 2002 | 20.02 | 20.88 | 19.94 | 20.84 | 60,647,800 | +0.65(+3.23%) |
Feb 08, 2002 | 20.18 | 20.24 | 19.48 | 20.19 | 97,809,776 | +0.13(+0.65%) |
Feb 07, 2002 | 20.36 | 20.67 | 19.93 | 20.06 | 75,054,912 | -0.38(-1.85%) |
Feb 06, 2002 | 20.97 | 20.98 | 20.20 | 20.44 | 83,134,800 | -0.55(-2.60%) |
Feb 05, 2002 | 20.98 | 21.35 | 20.74 | 20.98 | 66,000,032 | -0.11(-0.53%) |
Feb 04, 2002 | 21.50 | 21.50 | 20.90 | 21.10 | 62,165,940 | -0.43(-1.99%) |