Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.33 | 17.65 | 17.02 | 17.15 | 62,039,176 | +0.12(+0.73%) |
May 30, 2002 | 16.77 | 17.20 | 16.51 | 17.02 | 66,012,756 | +0.09(+0.55%) |
May 29, 2002 | 17.31 | 17.38 | 16.92 | 16.93 | 56,934,840 | -0.67(-3.81%) |
May 28, 2002 | 17.73 | 17.77 | 17.18 | 17.60 | 69,082,536 | -0.19(-1.08%) |
May 27, 2002 | 17.87 | 18.00 | 17.63 | 17.79 | 41,960,424 | +0.00(+0.00%) |
May 24, 2002 | 17.87 | 18.00 | 17.63 | 17.79 | 41,927,404 | -0.45(-2.48%) |
May 23, 2002 | 18.41 | 18.50 | 17.66 | 18.25 | 68,186,800 | -0.12(-0.68%) |
May 22, 2002 | 17.95 | 18.42 | 17.82 | 18.37 | 66,389,996 | +0.32(+1.79%) |
May 21, 2002 | 18.75 | 18.84 | 17.98 | 18.05 | 77,418,856 | -0.70(-3.71%) |
May 20, 2002 | 19.00 | 19.12 | 18.58 | 18.74 | 59,976,276 | -0.63(-3.24%) |
May 17, 2002 | 19.25 | 19.47 | 18.99 | 19.37 | 85,684,632 | +0.27(+1.40%) |
May 16, 2002 | 18.76 | 19.12 | 18.57 | 19.10 | 60,055,688 | +0.33(+1.75%) |
May 15, 2002 | 18.43 | 19.25 | 18.31 | 18.77 | 86,046,080 | +0.06(+0.30%) |
May 14, 2002 | 18.58 | 18.84 | 18.23 | 18.72 | 91,954,024 | +1.01(+5.72%) |
May 13, 2002 | 16.89 | 17.73 | 16.83 | 17.71 | 65,550,144 | +0.94(+5.59%) |
May 10, 2002 | 17.67 | 17.76 | 16.71 | 16.77 | 70,869,352 | -0.76(-4.36%) |
May 09, 2002 | 17.79 | 17.91 | 17.26 | 17.53 | 66,677,192 | -0.46(-2.55%) |
May 08, 2002 | 16.91 | 18.04 | 16.81 | 17.99 | 93,669,480 | +1.76(+10.82%) |
May 07, 2002 | 16.23 | 16.75 | 15.87 | 16.23 | 90,064,600 | +0.23(+1.44%) |
May 06, 2002 | 16.45 | 16.76 | 15.99 | 16.00 | 71,307,800 | -0.48(-2.94%) |
May 03, 2002 | 17.29 | 17.35 | 16.45 | 16.49 | 82,060,744 | -0.81(-4.70%) |
May 02, 2002 | 17.70 | 18.14 | 17.24 | 17.30 | 67,354,840 | -0.47(-2.65%) |
May 01, 2002 | 17.74 | 18.04 | 17.10 | 17.77 | 74,118,736 | +0.01(+0.07%) |
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%) |