Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.55 | 17.94 | 17.53 | 17.61 | 22,765,528 | +0.48(+2.81%) |
May 28, 2002 | 17.32 | 17.43 | 16.98 | 17.13 | 8,054,524 | -0.07(-0.43%) |
May 27, 2002 | 17.50 | 17.62 | 17.10 | 17.21 | 8,008,411 | +0.00(+0.00%) |
May 24, 2002 | 17.50 | 17.62 | 17.10 | 17.21 | 8,008,411 | -0.29(-1.68%) |
May 23, 2002 | 17.29 | 17.63 | 17.12 | 17.50 | 10,226,414 | +0.02(+0.13%) |
May 22, 2002 | 17.38 | 17.69 | 17.21 | 17.48 | 15,750,394 | +0.45(+2.63%) |
May 21, 2002 | 17.32 | 17.34 | 16.92 | 17.03 | 11,965,798 | -0.32(-1.86%) |
May 20, 2002 | 17.10 | 17.69 | 17.00 | 17.35 | 11,568,982 | +0.11(+0.62%) |
May 17, 2002 | 16.85 | 17.25 | 16.84 | 17.25 | 12,877,098 | +0.24(+1.43%) |
May 16, 2002 | 17.12 | 17.12 | 16.70 | 17.00 | 12,534,874 | +0.01(+0.03%) |
May 15, 2002 | 16.98 | 17.23 | 16.80 | 17.00 | 19,716,084 | -0.10(-0.56%) |
May 14, 2002 | 16.27 | 17.15 | 16.27 | 17.09 | 25,094,130 | +1.04(+6.45%) |
May 13, 2002 | 16.03 | 16.18 | 15.98 | 16.06 | 10,021,115 | +0.15(+0.96%) |
May 10, 2002 | 15.93 | 16.05 | 15.85 | 15.90 | 8,369,362 | -0.11(-0.71%) |
May 09, 2002 | 16.13 | 16.20 | 15.90 | 16.02 | 12,547,242 | -0.11(-0.70%) |
May 08, 2002 | 15.96 | 16.53 | 15.96 | 16.13 | 18,333,412 | +0.28(+1.75%) |
May 07, 2002 | 16.19 | 16.27 | 15.85 | 15.85 | 13,299,179 | -0.47(-2.88%) |
May 06, 2002 | 16.49 | 16.54 | 16.24 | 16.32 | 14,189,807 | -0.34(-2.04%) |
May 03, 2002 | 16.56 | 16.70 | 16.07 | 16.66 | 15,603,929 | +0.02(+0.14%) |
May 02, 2002 | 16.64 | 16.69 | 16.27 | 16.64 | 16,110,285 | -0.16(-0.94%) |
May 01, 2002 | 16.22 | 16.82 | 16.16 | 16.80 | 18,863,618 | +0.50(+3.06%) |
Apr 30, 2002 | 16.24 | 16.40 | 16.13 | 16.30 | 13,077,626 | -0.08(-0.48%) |
Apr 29, 2002 | 16.73 | 16.73 | 16.30 | 16.38 | 15,687,497 | -0.22(-1.30%) |
Apr 26, 2002 | 16.90 | 17.40 | 16.25 | 16.60 | 6,236,695 | -0.32(-1.91%) |
Apr 25, 2002 | 17.49 | 17.49 | 16.69 | 16.92 | 28,193,926 | -0.63(-3.58%) |
Apr 24, 2002 | 17.60 | 17.91 | 17.40 | 17.55 | 16,106,575 | +0.01(+0.03%) |
Apr 23, 2002 | 17.97 | 18.11 | 17.48 | 17.54 | 14,988,917 | -0.42(-2.33%) |
Apr 22, 2002 | 18.48 | 18.48 | 17.86 | 17.96 | 1,219,070 | -0.42(-2.28%) |
Apr 19, 2002 | 18.57 | 19.30 | 18.31 | 18.38 | 13,124,622 | -0.14(-0.76%) |
Apr 18, 2002 | 18.23 | 18.59 | 18.12 | 18.52 | 14,856,233 | +0.42(+2.31%) |
Apr 17, 2002 | 18.34 | 18.36 | 17.99 | 18.10 | 16,450,388 | +0.00(+0.00%) |
Apr 16, 2002 | 18.08 | 18.25 | 17.86 | 18.10 | 14,763,831 | +0.14(+0.76%) |
Apr 15, 2002 | 17.57 | 18.11 | 17.55 | 17.96 | 16,135,197 | +0.33(+1.89%) |
Apr 12, 2002 | 17.26 | 17.72 | 17.12 | 17.63 | 18,839,590 | +0.33(+1.93%) |
Apr 11, 2002 | 17.76 | 17.88 | 17.26 | 17.30 | 24,364,984 | -0.46(-2.58%) |
Apr 10, 2002 | 17.83 | 17.91 | 17.52 | 17.76 | 26,849,416 | -0.11(-0.60%) |
Apr 09, 2002 | 18.25 | 18.34 | 17.86 | 17.86 | 25,410,206 | -0.31(-1.71%) |
Apr 08, 2002 | 18.40 | 18.68 | 18.07 | 18.17 | 21,561,476 | -0.26(-1.41%) |
Apr 05, 2002 | 18.40 | 18.71 | 18.06 | 18.43 | 37,856,564 | +0.24(+1.31%) |
Apr 04, 2002 | 16.92 | 18.25 | 16.50 | 18.20 | 156,867,024 | -3.14(-14.72%) |
Apr 03, 2002 | 21.59 | 21.67 | 21.10 | 21.34 | 28,841,624 | -0.31(-1.41%) |
Apr 02, 2002 | 22.28 | 22.30 | 21.60 | 21.64 | 3,674,880 | -1.22(-5.35%) |
Apr 01, 2002 | 22.67 | 22.92 | 22.58 | 22.87 | 2,720,824 | -0.05(-0.22%) |
Mar 29, 2002 | 22.41 | 22.98 | 22.36 | 22.92 | 13,347,058 | +0.00(+0.00%) |
Mar 28, 2002 | 22.41 | 22.98 | 22.36 | 22.92 | 13,345,468 | +0.46(+2.07%) |
Mar 27, 2002 | 22.28 | 22.53 | 22.16 | 22.45 | 21,196,284 | +0.10(+0.43%) |
Mar 26, 2002 | 22.58 | 22.73 | 22.30 | 22.36 | 17,517,518 | -0.23(-1.03%) |
Mar 25, 2002 | 22.92 | 23.01 | 22.36 | 22.59 | 17,504,972 | -0.11(-0.47%) |
Mar 22, 2002 | 23.21 | 23.22 | 22.64 | 22.70 | 23,120,650 | -0.28(-1.23%) |
Mar 21, 2002 | 23.25 | 23.49 | 22.87 | 22.98 | 38,121,756 | -0.27(-1.17%) |
Mar 20, 2002 | 23.38 | 24.34 | 22.64 | 23.25 | 89,568,840 | -4.28(-15.56%) |
Mar 19, 2002 | 27.79 | 27.88 | 27.41 | 27.54 | 13,358,189 | -0.24(-0.88%) |
Mar 18, 2002 | 27.73 | 28.30 | 27.42 | 27.78 | 14,360,477 | -1.04(-3.59%) |
Mar 15, 2002 | 28.40 | 28.98 | 28.33 | 28.82 | 15,865,941 | +0.63(+2.23%) |
Mar 14, 2002 | 27.99 | 28.30 | 27.79 | 28.19 | 9,203,808 | +0.37(+1.32%) |
Mar 13, 2002 | 27.82 | 28.33 | 27.82 | 27.82 | 512,363 | -0.11(-0.41%) |
Mar 12, 2002 | 27.39 | 27.94 | 27.21 | 27.93 | 9,693,203 | +0.42(+1.54%) |
Mar 11, 2002 | 27.33 | 27.73 | 27.00 | 27.51 | 8,185,618 | +0.34(+1.25%) |
Mar 08, 2002 | 28.02 | 28.16 | 27.17 | 27.17 | 15,622,127 | -1.09(-3.87%) |
Mar 07, 2002 | 28.41 | 28.42 | 27.96 | 28.26 | 9,465,466 | -0.16(-0.58%) |
Mar 06, 2002 | 28.16 | 28.44 | 28.10 | 28.42 | 19,559,018 | +1.01(+3.70%) |
Mar 05, 2002 | 26.60 | 27.88 | 26.55 | 27.41 | 16,109,932 | +0.36(+1.32%) |
Mar 04, 2002 | 27.25 | 27.28 | 26.55 | 27.05 | 8,474,485 | -0.11(-0.42%) |