Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.02 | 18.18 | 17.32 | 17.38 | 29,870,636 | -1.52(-8.04%) |
May 28, 2002 | 18.92 | 19.09 | 18.52 | 18.90 | 28,563,762 | +0.25(+1.34%) |
May 27, 2002 | 18.80 | 18.93 | 18.30 | 18.65 | 54,362,812 | +0.00(+0.00%) |
May 24, 2002 | 18.80 | 18.93 | 18.30 | 18.65 | 54,214,016 | -1.39(-6.92%) |
May 23, 2002 | 20.62 | 20.67 | 19.40 | 20.04 | 38,276,688 | -0.46(-2.26%) |
May 22, 2002 | 20.36 | 20.94 | 19.75 | 20.50 | 35,625,680 | -0.12(-0.57%) |
May 21, 2002 | 21.17 | 21.43 | 20.37 | 20.62 | 29,624,728 | -0.37(-1.76%) |
May 20, 2002 | 20.84 | 21.30 | 20.77 | 20.99 | 25,181,408 | -0.42(-1.94%) |
May 17, 2002 | 21.28 | 21.55 | 20.66 | 21.40 | 47,915,728 | +0.14(+0.66%) |
May 16, 2002 | 20.78 | 21.31 | 20.40 | 21.26 | 37,134,308 | +0.30(+1.42%) |
May 15, 2002 | 20.76 | 21.55 | 20.14 | 20.96 | 67,083,424 | +0.06(+0.30%) |
May 14, 2002 | 21.16 | 21.72 | 20.57 | 20.90 | 55,009,420 | +0.85(+4.26%) |
May 13, 2002 | 19.32 | 20.14 | 18.94 | 20.05 | 41,463,796 | +1.47(+7.93%) |
May 10, 2002 | 20.13 | 20.14 | 18.37 | 18.57 | 39,185,668 | -1.22(-6.18%) |
May 09, 2002 | 19.70 | 20.48 | 19.59 | 19.79 | 45,031,188 | -0.24(-1.17%) |
May 08, 2002 | 18.73 | 20.20 | 18.69 | 20.03 | 46,714,260 | +2.54(+14.52%) |
May 07, 2002 | 17.61 | 17.97 | 17.09 | 17.49 | 31,597,352 | +0.16(+0.90%) |
May 06, 2002 | 17.33 | 18.28 | 17.32 | 17.33 | 27,811,362 | -0.04(-0.23%) |
May 03, 2002 | 17.94 | 17.95 | 16.97 | 17.37 | 39,662,300 | -0.55(-3.06%) |
May 02, 2002 | 19.25 | 19.65 | 17.63 | 17.92 | 44,351,400 | -1.20(-6.27%) |
May 01, 2002 | 19.00 | 19.44 | 18.42 | 19.12 | 31,911,278 | +0.06(+0.33%) |
Apr 30, 2002 | 18.81 | 19.73 | 18.65 | 19.06 | 31,850,024 | +0.30(+1.59%) |
Apr 29, 2002 | 18.92 | 19.20 | 18.31 | 18.76 | 32,855,096 | +0.13(+0.72%) |
Apr 26, 2002 | 20.01 | 20.13 | 18.46 | 18.63 | 37,164,932 | -1.14(-5.79%) |
Apr 25, 2002 | 19.30 | 20.09 | 19.10 | 19.77 | 35,726,620 | +0.18(+0.92%) |
Apr 24, 2002 | 20.44 | 20.74 | 19.34 | 19.59 | 28,930,774 | -0.71(-3.48%) |
Apr 23, 2002 | 20.76 | 20.76 | 20.08 | 20.30 | 29,769,312 | -0.13(-0.61%) |
Apr 22, 2002 | 20.57 | 20.71 | 19.98 | 20.42 | 21,592,450 | -0.33(-1.59%) |
Apr 19, 2002 | 21.16 | 21.23 | 20.37 | 20.75 | 29,597,928 | -0.18(-0.86%) |
Apr 18, 2002 | 21.22 | 21.31 | 20.22 | 20.93 | 37,748,760 | -0.46(-2.16%) |
Apr 17, 2002 | 42.44 | 21.83 | 21.05 | 21.39 | 28,433,726 | +1.57(+7.91%) |
Apr 12, 2002 | 19.98 | 20.05 | 19.41 | 19.83 | 42,007,808 | +0.07(+0.34%) |
Apr 11, 2002 | 19.75 | 20.29 | 19.62 | 19.76 | 50,519,268 | -0.23(-1.14%) |
Apr 10, 2002 | 20.27 | 20.30 | 19.39 | 19.99 | 61,394,100 | -0.14(-0.68%) |
Apr 09, 2002 | 20.75 | 21.10 | 19.98 | 20.12 | 45,519,688 | -0.65(-3.15%) |
Apr 08, 2002 | 19.98 | 20.81 | 19.65 | 20.78 | 55,971,104 | +0.25(+1.20%) |
Apr 05, 2002 | 21.46 | 21.51 | 20.46 | 20.53 | 40,160,496 | -0.67(-3.14%) |
Apr 04, 2002 | 20.75 | 21.39 | 20.62 | 21.20 | 45,662,612 | +0.36(+1.71%) |
Apr 03, 2002 | 21.07 | 21.37 | 20.59 | 20.84 | 47,301,916 | -0.33(-1.55%) |
Apr 02, 2002 | 21.37 | 21.45 | 21.13 | 21.17 | 40,781,712 | -0.58(-2.68%) |
Apr 01, 2002 | 21.15 | 21.90 | 20.88 | 21.75 | 44,245,608 | +0.49(+2.30%) |
Mar 29, 2002 | 20.85 | 21.31 | 20.85 | 21.26 | 45,772,868 | +0.00(+0.00%) |
Mar 28, 2002 | 20.85 | 21.31 | 20.85 | 21.26 | 45,712,892 | +0.90(+4.43%) |
Mar 27, 2002 | 20.45 | 20.53 | 20.10 | 20.36 | 32,285,818 | -0.15(-0.73%) |
Mar 26, 2002 | 19.97 | 20.74 | 19.74 | 20.51 | 46,814,692 | +0.42(+2.09%) |
Mar 25, 2002 | 20.51 | 20.76 | 20.06 | 20.09 | 45,732,288 | -0.10(-0.48%) |
Mar 22, 2002 | 20.77 | 20.92 | 20.19 | 20.19 | 46,148,048 | -0.19(-0.94%) |
Mar 21, 2002 | 20.02 | 20.50 | 19.85 | 20.38 | 32,286,074 | +0.40(+2.00%) |
Mar 20, 2002 | 20.25 | 20.41 | 19.97 | 19.98 | 32,622,970 | -0.62(-2.99%) |
Mar 19, 2002 | 20.50 | 20.71 | 20.25 | 20.60 | 32,785,548 | +0.29(+1.45%) |
Mar 18, 2002 | 20.32 | 20.66 | 20.02 | 20.30 | 42,920,488 | +0.43(+2.17%) |
Mar 15, 2002 | 19.63 | 19.89 | 19.12 | 19.87 | 37,776,960 | +0.56(+2.90%) |
Mar 14, 2002 | 19.48 | 19.72 | 19.30 | 19.31 | 39,367,516 | -0.08(-0.40%) |
Mar 13, 2002 | 19.30 | 19.72 | 19.09 | 19.39 | 51,462,320 | -0.46(-2.31%) |
Mar 12, 2002 | 19.55 | 19.91 | 19.50 | 19.85 | 45,131,748 | -0.44(-2.18%) |
Mar 11, 2002 | 20.59 | 20.90 | 20.01 | 20.29 | 50,107,848 | -0.68(-3.25%) |
Mar 08, 2002 | 20.57 | 21.31 | 20.53 | 20.97 | 61,803,992 | +0.85(+4.22%) |
Mar 07, 2002 | 20.17 | 20.39 | 19.65 | 20.12 | 53,602,628 | +0.32(+1.62%) |
Mar 06, 2002 | 19.75 | 20.03 | 19.24 | 19.80 | 44,957,428 | -0.17(-0.84%) |
Mar 05, 2002 | 19.43 | 20.27 | 19.40 | 19.97 | 57,697,184 | +0.36(+1.82%) |
Mar 04, 2002 | 18.73 | 19.81 | 18.69 | 19.61 | 71,357,528 | +0.82(+4.34%) |