Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.33 | 15.84 | 14.80 | 14.87 | 45,249,936 | -0.74(-4.71%) |
Jun 27, 2002 | 15.38 | 15.76 | 14.88 | 15.61 | 49,430,628 | +0.76(+5.11%) |
Jun 26, 2002 | 14.62 | 15.23 | 14.15 | 14.85 | 55,681,528 | -0.63(-4.09%) |
Jun 25, 2002 | 15.94 | 16.17 | 14.90 | 15.48 | 50,991,532 | +0.81(+5.54%) |
Jun 21, 2002 | 14.46 | 15.20 | 14.46 | 14.67 | 35,947,304 | -0.34(-2.24%) |
Jun 20, 2002 | 15.52 | 15.75 | 14.74 | 15.01 | 38,599,060 | -0.39(-2.54%) |
Jun 19, 2002 | 15.67 | 16.03 | 15.26 | 15.40 | 35,262,308 | -0.60(-3.76%) |
Jun 18, 2002 | 16.23 | 16.99 | 15.99 | 16.00 | 39,025,380 | -0.45(-2.76%) |
Jun 17, 2002 | 15.88 | 16.68 | 15.76 | 16.45 | 31,440,162 | +0.95(+6.10%) |
Jun 14, 2002 | 15.13 | 15.72 | 14.81 | 15.51 | 38,219,288 | -0.68(-4.20%) |
Jun 12, 2002 | 15.30 | 16.26 | 15.16 | 16.19 | 42,755,204 | +0.87(+5.67%) |
Jun 11, 2002 | 16.42 | 16.42 | 15.28 | 15.32 | 27,770,564 | -0.68(-4.25%) |
Jun 10, 2002 | 16.18 | 16.55 | 15.72 | 16.00 | 22,053,136 | -0.13(-0.78%) |
Jun 07, 2002 | 15.14 | 17.99 | 15.05 | 16.13 | 53,905,164 | -0.23(-1.43%) |
Jun 06, 2002 | 17.08 | 17.32 | 16.19 | 16.36 | 39,530,720 | -1.12(-6.40%) |
Jun 05, 2002 | 17.28 | 17.69 | 16.98 | 17.48 | 37,020,000 | +0.13(+0.77%) |
May 31, 2002 | 17.99 | 18.14 | 17.28 | 17.35 | 29,930,918 | -1.52(-8.04%) |
May 28, 2002 | 18.88 | 19.05 | 18.48 | 18.86 | 28,621,406 | +0.25(+1.34%) |
May 27, 2002 | 18.76 | 18.89 | 18.26 | 18.61 | 54,472,520 | +0.00(+0.00%) |
May 24, 2002 | 18.76 | 18.89 | 18.26 | 18.61 | 54,323,424 | -1.38(-6.92%) |
May 23, 2002 | 20.58 | 20.63 | 19.36 | 20.00 | 38,353,936 | -0.46(-2.26%) |
May 22, 2002 | 20.32 | 20.90 | 19.71 | 20.46 | 35,697,576 | -0.12(-0.57%) |
May 21, 2002 | 21.13 | 21.39 | 20.33 | 20.58 | 29,684,514 | -0.37(-1.75%) |
May 20, 2002 | 20.79 | 21.26 | 20.72 | 20.94 | 25,232,226 | -0.41(-1.94%) |
May 17, 2002 | 21.23 | 21.51 | 20.62 | 21.36 | 48,012,428 | +0.14(+0.66%) |
May 16, 2002 | 20.74 | 21.26 | 20.36 | 21.22 | 37,209,248 | +0.30(+1.42%) |
May 15, 2002 | 20.72 | 21.51 | 20.10 | 20.92 | 67,218,808 | +0.06(+0.30%) |
May 14, 2002 | 21.12 | 21.68 | 20.53 | 20.86 | 55,120,436 | +0.85(+4.26%) |
May 13, 2002 | 19.28 | 20.10 | 18.90 | 20.00 | 41,547,476 | +1.47(+7.93%) |
May 10, 2002 | 20.09 | 20.10 | 18.33 | 18.53 | 39,264,752 | -1.22(-6.18%) |
May 09, 2002 | 19.66 | 20.43 | 19.55 | 19.75 | 45,122,068 | -0.23(-1.17%) |
May 08, 2002 | 18.69 | 20.16 | 18.65 | 19.99 | 46,808,536 | +2.53(+14.52%) |
May 07, 2002 | 17.57 | 17.93 | 17.06 | 17.46 | 31,661,120 | +0.16(+0.90%) |
May 06, 2002 | 17.30 | 18.25 | 17.28 | 17.30 | 27,867,488 | -0.04(-0.23%) |
May 03, 2002 | 17.90 | 17.91 | 16.93 | 17.34 | 39,742,344 | -0.55(-3.06%) |
May 02, 2002 | 19.21 | 19.61 | 17.60 | 17.89 | 44,440,908 | -1.20(-6.27%) |
May 01, 2002 | 18.96 | 19.40 | 18.39 | 19.08 | 31,975,678 | +0.06(+0.33%) |
Apr 30, 2002 | 18.77 | 19.69 | 18.61 | 19.02 | 31,914,302 | +0.30(+1.59%) |
Apr 29, 2002 | 18.89 | 19.16 | 18.28 | 18.72 | 32,921,402 | +0.13(+0.71%) |
Apr 26, 2002 | 19.97 | 20.09 | 18.43 | 18.59 | 37,239,936 | -1.14(-5.79%) |
Apr 25, 2002 | 19.26 | 20.05 | 19.06 | 19.73 | 35,798,720 | +0.18(+0.92%) |
Apr 24, 2002 | 20.40 | 20.70 | 19.30 | 19.55 | 28,989,160 | -0.70(-3.47%) |
Apr 23, 2002 | 20.72 | 20.72 | 20.04 | 20.25 | 29,829,390 | -0.13(-0.61%) |
Apr 22, 2002 | 20.53 | 20.67 | 19.94 | 20.38 | 21,636,026 | -0.33(-1.59%) |
Apr 19, 2002 | 21.12 | 21.19 | 20.33 | 20.71 | 29,657,662 | -0.18(-0.86%) |
Apr 18, 2002 | 21.18 | 21.26 | 20.18 | 20.89 | 37,824,940 | -0.46(-2.16%) |
Apr 17, 2002 | 42.36 | 21.79 | 21.01 | 21.35 | 28,491,108 | +1.56(+7.91%) |
Apr 12, 2002 | 19.94 | 20.01 | 19.38 | 19.79 | 42,092,584 | +0.07(+0.34%) |
Apr 11, 2002 | 19.71 | 20.25 | 19.58 | 19.72 | 50,621,220 | -0.23(-1.14%) |
Apr 10, 2002 | 20.23 | 20.26 | 19.35 | 19.95 | 61,518,000 | -0.14(-0.68%) |
Apr 09, 2002 | 20.70 | 21.05 | 19.94 | 20.08 | 45,611,552 | -0.65(-3.15%) |
Apr 08, 2002 | 19.94 | 20.76 | 19.61 | 20.74 | 56,084,060 | +0.25(+1.20%) |
Apr 05, 2002 | 21.42 | 21.47 | 20.42 | 20.49 | 40,241,544 | -0.66(-3.14%) |
Apr 04, 2002 | 20.71 | 21.35 | 20.58 | 21.15 | 45,754,764 | +0.36(+1.71%) |
Apr 03, 2002 | 21.03 | 21.33 | 20.55 | 20.80 | 47,397,376 | -0.33(-1.55%) |
Apr 02, 2002 | 21.33 | 21.41 | 21.09 | 21.13 | 40,864,012 | -0.58(-2.68%) |
Apr 01, 2002 | 21.11 | 21.86 | 20.83 | 21.71 | 44,334,904 | +0.49(+2.30%) |
Mar 29, 2002 | 20.81 | 21.27 | 20.81 | 21.22 | 45,865,244 | +0.00(+0.00%) |
Mar 28, 2002 | 20.81 | 21.27 | 20.81 | 21.22 | 45,805,144 | +0.90(+4.43%) |
Mar 27, 2002 | 20.41 | 20.49 | 20.06 | 20.32 | 32,350,976 | -0.15(-0.73%) |
Mar 26, 2002 | 19.93 | 20.70 | 19.70 | 20.47 | 46,909,172 | +0.42(+2.09%) |
Mar 25, 2002 | 20.47 | 20.72 | 20.02 | 20.05 | 45,824,580 | -0.10(-0.49%) |
Mar 22, 2002 | 20.72 | 20.88 | 20.15 | 20.15 | 46,241,180 | -0.19(-0.94%) |
Mar 21, 2002 | 19.98 | 20.46 | 19.81 | 20.34 | 32,351,232 | +0.40(+2.00%) |
Mar 20, 2002 | 20.20 | 20.37 | 19.93 | 19.94 | 32,688,806 | -0.61(-2.99%) |
Mar 19, 2002 | 20.46 | 20.67 | 20.21 | 20.56 | 32,851,712 | +0.29(+1.45%) |
Mar 18, 2002 | 20.27 | 20.61 | 19.98 | 20.26 | 43,007,104 | +0.43(+2.17%) |
Mar 15, 2002 | 19.59 | 19.85 | 19.09 | 19.83 | 37,853,200 | +0.56(+2.90%) |
Mar 14, 2002 | 19.44 | 19.68 | 19.26 | 19.27 | 39,446,964 | -0.08(-0.40%) |
Mar 13, 2002 | 19.26 | 19.68 | 19.05 | 19.35 | 51,566,176 | -0.46(-2.31%) |
Mar 12, 2002 | 19.51 | 19.87 | 19.46 | 19.81 | 45,222,828 | -0.44(-2.18%) |
Mar 11, 2002 | 20.55 | 20.86 | 19.97 | 20.25 | 50,208,972 | -0.68(-3.25%) |
Mar 08, 2002 | 20.53 | 21.27 | 20.49 | 20.93 | 61,928,720 | +0.85(+4.22%) |
Mar 07, 2002 | 20.13 | 20.35 | 19.61 | 20.08 | 53,710,804 | +0.32(+1.62%) |
Mar 06, 2002 | 19.71 | 19.99 | 19.20 | 19.76 | 45,048,160 | -0.17(-0.84%) |
Mar 05, 2002 | 19.39 | 20.23 | 19.36 | 19.93 | 57,813,624 | +0.36(+1.82%) |
Mar 04, 2002 | 18.69 | 19.77 | 18.65 | 19.57 | 71,501,536 | +0.81(+4.33%) |
Mar 01, 2002 | 17.42 | 18.77 | 17.40 | 18.76 | 67,625,304 | +1.76(+10.37%) |
Feb 28, 2002 | 17.30 | 17.68 | 16.97 | 17.00 | 49,110,572 | -0.31(-1.81%) |
Feb 27, 2002 | 17.59 | 17.98 | 17.19 | 17.31 | 45,238,172 | -0.12(-0.67%) |
Feb 26, 2002 | 17.58 | 17.77 | 17.10 | 17.43 | 41,032,032 | -0.14(-0.80%) |
Feb 25, 2002 | 16.76 | 17.80 | 16.74 | 17.57 | 51,919,352 | +0.96(+5.77%) |
Feb 22, 2002 | 17.00 | 17.28 | 16.36 | 16.61 | 62,366,288 | -0.31(-1.83%) |
Feb 21, 2002 | 17.96 | 17.99 | 16.80 | 16.92 | 68,630,872 | -1.29(-7.09%) |
Feb 20, 2002 | 17.82 | 18.22 | 17.56 | 18.21 | 53,568,868 | +0.30(+1.68%) |
Feb 19, 2002 | 18.16 | 18.29 | 17.71 | 17.91 | 50,908,160 | -0.55(-2.97%) |
Feb 18, 2002 | 18.40 | 18.71 | 18.26 | 18.46 | 42,222,244 | +0.00(+0.00%) |
Feb 15, 2002 | 18.40 | 18.71 | 18.26 | 18.46 | 41,907,172 | -0.05(-0.25%) |
Feb 14, 2002 | 18.64 | 19.02 | 18.29 | 18.50 | 59,069,044 | -0.25(-1.33%) |
Feb 13, 2002 | 17.73 | 18.78 | 17.70 | 18.75 | 101,092,832 | +1.27(+7.27%) |
Feb 12, 2002 | 17.56 | 17.98 | 17.37 | 17.48 | 57,315,956 | -0.38(-2.12%) |
Feb 11, 2002 | 17.13 | 17.89 | 17.10 | 17.86 | 52,578,648 | +1.02(+6.04%) |
Feb 08, 2002 | 16.58 | 16.92 | 16.20 | 16.85 | 58,790,544 | +0.49(+3.01%) |
Feb 07, 2002 | 17.32 | 17.57 | 16.35 | 16.35 | 52,323,932 | -1.11(-6.34%) |
Feb 06, 2002 | 17.63 | 17.63 | 16.92 | 17.46 | 41,178,572 | +0.08(+0.47%) |
Feb 05, 2002 | 17.03 | 17.67 | 17.02 | 17.38 | 50,962,376 | +0.18(+1.05%) |
Feb 04, 2002 | 17.15 | 17.48 | 17.02 | 17.20 | 64,467,952 | +0.40(+2.40%) |
Feb 01, 2002 | 16.91 | 17.24 | 16.52 | 16.79 | 42,431,436 | -0.27(-1.60%) |
Jan 31, 2002 | 17.05 | 17.20 | 16.68 | 17.07 | 38,928,580 | +0.19(+1.14%) |
Jan 30, 2002 | 16.23 | 16.89 | 16.03 | 16.88 | 50,061,920 | +0.72(+4.48%) |
Jan 29, 2002 | 16.58 | 16.94 | 16.00 | 16.15 | 40,035,932 | -0.62(-3.68%) |
Jan 28, 2002 | 16.63 | 17.01 | 16.36 | 16.77 | 41,241,228 | +0.29(+1.78%) |
Jan 25, 2002 | 15.72 | 16.58 | 15.66 | 16.48 | 33,357,308 | +0.83(+5.27%) |
Jan 24, 2002 | 16.19 | 16.59 | 15.63 | 15.65 | 48,090,940 | -0.47(-2.93%) |
Jan 23, 2002 | 15.85 | 16.32 | 15.75 | 16.13 | 43,989,656 | +0.68(+4.43%) |
Jan 22, 2002 | 15.97 | 15.97 | 15.25 | 15.44 | 43,857,948 | -0.34(-2.13%) |
Jan 21, 2002 | 15.66 | 16.07 | 15.61 | 15.78 | 39,876,604 | +0.00(+0.00%) |
Jan 18, 2002 | 15.66 | 16.07 | 15.61 | 15.78 | 39,794,000 | -0.49(-3.00%) |
Jan 17, 2002 | 16.54 | 16.57 | 15.64 | 16.27 | 66,825,864 | +0.02(+0.12%) |
Jan 16, 2002 | 16.63 | 16.67 | 16.23 | 16.25 | 82,813,128 | -1.59(-8.90%) |
Jan 15, 2002 | 17.74 | 18.10 | 16.74 | 17.83 | 50,884,120 | +0.12(+0.66%) |
Jan 14, 2002 | 17.49 | 18.26 | 17.46 | 17.72 | 48,919,792 | +0.12(+0.67%) |
Jan 11, 2002 | 18.07 | 18.30 | 17.47 | 17.60 | 37,452,456 | -0.38(-2.13%) |
Jan 10, 2002 | 18.11 | 18.32 | 17.71 | 17.98 | 34,804,792 | +2.30(+14.69%) |