Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 20.36 | 20.52 | 19.39 | 19.39 | 49,045,356 | -0.97(-4.76%) |
Jun 27, 2002 | 19.61 | 20.48 | 19.40 | 20.36 | 41,727,360 | +0.97(+5.00%) |
Jun 26, 2002 | 18.32 | 19.55 | 18.23 | 19.39 | 32,934,682 | +0.79(+4.23%) |
Jun 25, 2002 | 19.00 | 19.50 | 18.57 | 18.60 | 27,006,354 | -0.38(-2.01%) |
Jun 24, 2002 | 18.67 | 19.36 | 18.38 | 18.99 | 32,823,676 | +0.13(+0.71%) |
Jun 21, 2002 | 19.14 | 19.78 | 18.82 | 18.85 | 46,157,364 | -1.14(-5.68%) |
Jun 20, 2002 | 19.68 | 20.22 | 19.67 | 19.99 | 22,797,282 | +0.18(+0.92%) |
Jun 19, 2002 | 19.92 | 20.23 | 19.68 | 19.81 | 18,331,722 | -0.25(-1.27%) |
Jun 18, 2002 | 19.73 | 20.20 | 19.73 | 20.06 | 20,626,414 | +0.09(+0.44%) |
Jun 17, 2002 | 19.56 | 20.01 | 19.49 | 19.97 | 24,283,698 | +0.39(+2.01%) |
Jun 14, 2002 | 19.39 | 19.66 | 18.98 | 19.58 | 23,124,890 | +0.00(+0.00%) |
Jun 13, 2002 | 19.22 | 19.91 | 19.19 | 19.58 | 26,552,216 | +0.18(+0.91%) |
Jun 12, 2002 | 19.01 | 19.61 | 18.85 | 19.40 | 35,332,260 | +0.50(+2.64%) |
Jun 11, 2002 | 19.56 | 19.56 | 18.84 | 18.90 | 31,033,120 | -0.68(-3.48%) |
Jun 10, 2002 | 19.11 | 19.77 | 19.01 | 19.58 | 20,911,964 | +0.47(+2.46%) |
Jun 07, 2002 | 18.92 | 19.32 | 18.62 | 19.11 | 22,009,222 | +0.33(+1.74%) |
Jun 06, 2002 | 19.42 | 19.47 | 18.76 | 18.79 | 25,220,490 | -0.64(-3.28%) |
Jun 05, 2002 | 19.12 | 19.55 | 18.77 | 19.42 | 32,989,554 | +0.27(+1.39%) |
Jun 04, 2002 | 18.63 | 19.36 | 18.14 | 19.16 | 40,469,280 | +0.64(+3.44%) |
Jun 03, 2002 | 19.30 | 19.43 | 18.49 | 18.52 | 24,112,222 | -0.65(-3.38%) |
May 31, 2002 | 19.53 | 19.72 | 19.05 | 19.17 | 22,745,480 | -0.04(-0.20%) |
May 30, 2002 | 19.29 | 19.39 | 19.01 | 19.21 | 23,248,712 | -0.23(-1.20%) |
May 29, 2002 | 19.34 | 19.70 | 19.34 | 19.44 | 23,745,266 | +0.17(+0.86%) |
May 28, 2002 | 19.66 | 19.78 | 19.24 | 19.27 | 23,227,594 | -0.39(-1.97%) |
May 27, 2002 | 20.08 | 20.14 | 19.51 | 19.66 | 6,786,786 | +0.00(+0.00%) |
May 24, 2002 | 20.08 | 20.14 | 19.51 | 19.66 | 16,445,321 | -0.39(-1.96%) |
May 23, 2002 | 19.99 | 20.07 | 19.78 | 20.06 | 20,146,284 | +0.17(+0.84%) |
May 22, 2002 | 20.02 | 20.08 | 19.80 | 19.89 | 17,440,776 | +0.00(+0.00%) |
May 21, 2002 | 20.32 | 20.48 | 19.89 | 19.89 | 20,753,846 | -0.29(-1.46%) |
May 20, 2002 | 20.33 | 20.53 | 20.10 | 20.18 | 17,913,684 | -0.37(-1.78%) |
May 17, 2002 | 19.61 | 20.65 | 19.58 | 20.55 | 32,434,518 | +0.70(+3.55%) |
May 16, 2002 | 19.53 | 19.88 | 19.19 | 19.84 | 55,435,584 | -0.37(-1.84%) |
May 15, 2002 | 20.47 | 20.49 | 20.08 | 20.22 | 23,311,166 | -0.49(-2.35%) |
May 14, 2002 | 20.48 | 20.86 | 20.41 | 20.70 | 20,124,806 | +0.22(+1.08%) |
May 13, 2002 | 20.12 | 20.59 | 19.96 | 20.48 | 18,084,258 | +0.42(+2.07%) |
May 10, 2002 | 20.22 | 20.37 | 19.92 | 20.07 | 19,820,844 | -0.16(-0.77%) |
May 09, 2002 | 20.42 | 20.57 | 20.14 | 20.22 | 15,903,822 | -0.37(-1.80%) |
May 08, 2002 | 19.83 | 20.78 | 19.81 | 20.59 | 26,229,482 | +0.79(+3.97%) |
May 07, 2002 | 20.44 | 20.55 | 19.76 | 19.81 | 24,517,806 | -0.44(-2.19%) |
May 06, 2002 | 20.50 | 20.56 | 20.14 | 20.25 | 12,941,462 | -0.11(-0.54%) |
May 03, 2002 | 20.66 | 20.69 | 20.08 | 20.36 | 19,132,780 | -0.34(-1.66%) |
May 02, 2002 | 20.78 | 20.97 | 20.64 | 20.70 | 22,284,302 | -0.05(-0.24%) |
May 01, 2002 | 20.33 | 20.85 | 20.24 | 20.75 | 28,651,066 | +0.61(+3.05%) |
Apr 30, 2002 | 20.28 | 20.52 | 19.89 | 20.14 | 39,012,468 | +0.04(+0.22%) |
Apr 29, 2002 | 20.47 | 20.47 | 19.87 | 20.09 | 21,522,414 | -0.27(-1.33%) |
Apr 26, 2002 | 20.86 | 20.91 | 20.36 | 20.37 | 31,707,106 | -0.45(-2.16%) |
Apr 25, 2002 | 21.27 | 21.27 | 20.75 | 20.81 | 39,339,712 | +0.60(+2.96%) |
Apr 24, 2002 | 20.34 | 20.53 | 20.14 | 20.22 | 19,522,478 | -0.12(-0.57%) |
Apr 23, 2002 | 20.53 | 20.60 | 20.22 | 20.33 | 28,087,726 | -0.23(-1.10%) |
Apr 22, 2002 | 21.05 | 21.06 | 20.37 | 20.56 | 29,880,268 | -0.38(-1.83%) |
Apr 19, 2002 | 21.08 | 21.19 | 20.86 | 20.94 | 24,984,758 | -0.23(-1.10%) |
Apr 18, 2002 | 21.19 | 21.40 | 21.08 | 21.17 | 36,193,604 | +0.21(+0.98%) |
Apr 17, 2002 | 21.66 | 21.77 | 20.74 | 20.97 | 74,630,280 | -1.14(-5.14%) |
Apr 16, 2002 | 21.70 | 22.16 | 21.62 | 22.11 | 21,562,304 | +0.50(+2.31%) |
Apr 15, 2002 | 21.58 | 21.69 | 21.39 | 21.61 | 17,063,712 | -0.16(-0.74%) |
Apr 12, 2002 | 21.50 | 21.85 | 21.50 | 21.77 | 21,511,944 | +0.22(+1.00%) |
Apr 11, 2002 | 21.70 | 21.96 | 21.47 | 21.55 | 24,653,360 | -0.24(-1.12%) |
Apr 10, 2002 | 21.33 | 21.87 | 21.33 | 21.80 | 23,454,482 | +0.35(+1.65%) |
Apr 09, 2002 | 21.37 | 21.56 | 21.20 | 21.44 | 22,917,134 | +0.13(+0.60%) |
Apr 08, 2002 | 20.80 | 21.39 | 20.80 | 21.31 | 29,402,306 | +0.26(+1.24%) |
Apr 05, 2002 | 21.66 | 21.74 | 20.86 | 21.05 | 47,020,152 | -0.55(-2.56%) |
Apr 04, 2002 | 21.89 | 21.97 | 21.56 | 21.61 | 33,942,412 | -0.55(-2.50%) |
Apr 03, 2002 | 22.18 | 22.27 | 21.98 | 22.16 | 20,048,996 | +0.05(+0.23%) |
Apr 02, 2002 | 22.22 | 22.33 | 22.03 | 22.11 | 16,036,850 | -0.11(-0.50%) |