Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 18.91 | 19.06 | 18.01 | 18.01 | 52,811,416 | -0.90(-4.76%) |
Jun 27, 2002 | 18.21 | 19.02 | 18.02 | 18.91 | 44,931,492 | +0.90(+5.00%) |
Jun 26, 2002 | 17.01 | 18.15 | 16.93 | 18.01 | 35,463,648 | +0.73(+4.23%) |
Jun 25, 2002 | 17.64 | 18.11 | 17.25 | 17.28 | 29,080,096 | -0.36(-2.01%) |
Jun 24, 2002 | 17.34 | 17.98 | 17.07 | 17.63 | 35,344,116 | +0.12(+0.71%) |
Jun 21, 2002 | 17.78 | 18.37 | 17.48 | 17.51 | 49,701,660 | -1.05(-5.68%) |
Jun 20, 2002 | 18.28 | 18.78 | 18.27 | 18.56 | 24,547,824 | +0.17(+0.92%) |
Jun 19, 2002 | 18.50 | 18.78 | 18.28 | 18.39 | 19,739,364 | -0.24(-1.27%) |
Jun 18, 2002 | 18.33 | 18.76 | 18.33 | 18.63 | 22,210,260 | +0.08(+0.44%) |
Jun 17, 2002 | 18.16 | 18.58 | 18.10 | 18.55 | 26,148,376 | +0.37(+2.01%) |
Jun 14, 2002 | 18.01 | 18.25 | 17.62 | 18.18 | 24,900,586 | +0.00(+0.00%) |
Jun 13, 2002 | 17.85 | 18.49 | 17.82 | 18.18 | 28,591,088 | +0.16(+0.91%) |
Jun 12, 2002 | 17.66 | 18.21 | 17.51 | 18.02 | 38,045,328 | +0.46(+2.64%) |
Jun 11, 2002 | 18.16 | 18.17 | 17.49 | 17.56 | 33,416,068 | -0.63(-3.48%) |
Jun 10, 2002 | 17.75 | 18.36 | 17.66 | 18.19 | 22,517,736 | +0.44(+2.46%) |
Jun 07, 2002 | 17.57 | 17.95 | 17.29 | 17.75 | 23,699,248 | +0.30(+1.74%) |
Jun 06, 2002 | 18.03 | 18.09 | 17.42 | 17.45 | 27,157,102 | -0.59(-3.28%) |
Jun 05, 2002 | 17.76 | 18.16 | 17.43 | 18.04 | 35,522,732 | +0.25(+1.39%) |
Jun 04, 2002 | 17.30 | 17.98 | 16.85 | 17.79 | 43,576,804 | +0.59(+3.44%) |
Jun 03, 2002 | 17.92 | 18.04 | 17.17 | 17.20 | 25,963,734 | -0.60(-3.38%) |
May 31, 2002 | 18.14 | 18.32 | 17.69 | 17.80 | 24,492,042 | -0.04(-0.20%) |
May 30, 2002 | 17.92 | 18.01 | 17.65 | 17.84 | 25,033,916 | -0.22(-1.20%) |
May 29, 2002 | 17.96 | 18.29 | 17.96 | 18.05 | 25,568,600 | +0.15(+0.86%) |
May 28, 2002 | 18.26 | 18.37 | 17.86 | 17.90 | 25,011,176 | -0.36(-1.97%) |
May 27, 2002 | 18.65 | 18.70 | 18.12 | 18.26 | 7,307,924 | +0.00(+0.00%) |
May 24, 2002 | 18.65 | 18.70 | 18.12 | 18.26 | 17,708,112 | -0.37(-1.96%) |
May 23, 2002 | 18.56 | 18.64 | 18.37 | 18.63 | 21,693,262 | +0.15(+0.84%) |
May 22, 2002 | 18.59 | 18.65 | 18.39 | 18.47 | 18,780,006 | +0.00(+0.00%) |
May 21, 2002 | 18.87 | 19.02 | 18.47 | 18.47 | 22,347,478 | -0.27(-1.45%) |
May 20, 2002 | 18.88 | 19.06 | 18.67 | 18.74 | 19,289,228 | -0.34(-1.78%) |
May 17, 2002 | 18.21 | 19.18 | 18.19 | 19.08 | 34,925,076 | +0.65(+3.55%) |
May 16, 2002 | 18.14 | 18.46 | 17.82 | 18.43 | 59,692,332 | -0.34(-1.84%) |
May 15, 2002 | 19.01 | 19.03 | 18.65 | 18.77 | 25,101,166 | -0.45(-2.35%) |
May 14, 2002 | 19.02 | 19.38 | 18.95 | 19.23 | 21,670,134 | +0.21(+1.08%) |
May 13, 2002 | 18.68 | 19.12 | 18.53 | 19.02 | 19,472,898 | +0.39(+2.07%) |
May 10, 2002 | 18.78 | 18.92 | 18.50 | 18.64 | 21,342,832 | -0.14(-0.77%) |
May 09, 2002 | 18.96 | 19.10 | 18.70 | 18.78 | 17,125,032 | -0.34(-1.80%) |
May 08, 2002 | 18.42 | 19.29 | 18.40 | 19.12 | 28,243,572 | +0.73(+3.97%) |
May 07, 2002 | 18.99 | 19.08 | 18.35 | 18.39 | 26,400,460 | -0.41(-2.19%) |
May 06, 2002 | 19.04 | 19.09 | 18.71 | 18.81 | 13,935,201 | -0.10(-0.54%) |
May 03, 2002 | 19.19 | 19.22 | 18.65 | 18.91 | 20,601,932 | -0.32(-1.66%) |
May 02, 2002 | 19.29 | 19.47 | 19.17 | 19.23 | 23,995,454 | -0.05(-0.24%) |
May 01, 2002 | 18.88 | 19.37 | 18.80 | 19.27 | 30,851,102 | +0.57(+3.05%) |
Apr 30, 2002 | 18.83 | 19.06 | 18.47 | 18.70 | 42,008,128 | +0.04(+0.22%) |
Apr 29, 2002 | 19.01 | 19.01 | 18.46 | 18.66 | 23,175,060 | -0.25(-1.33%) |
Apr 26, 2002 | 19.37 | 19.42 | 18.91 | 18.91 | 34,141,808 | -0.42(-2.16%) |
Apr 25, 2002 | 19.76 | 19.76 | 19.27 | 19.33 | 42,360,500 | +0.56(+2.96%) |
Apr 24, 2002 | 18.89 | 19.07 | 18.70 | 18.77 | 21,021,556 | -0.11(-0.57%) |
Apr 23, 2002 | 19.07 | 19.13 | 18.78 | 18.88 | 30,244,506 | -0.21(-1.11%) |
Apr 22, 2002 | 19.55 | 19.56 | 18.91 | 19.09 | 32,174,692 | -0.36(-1.83%) |
Apr 19, 2002 | 19.58 | 19.68 | 19.37 | 19.45 | 26,903,268 | -0.22(-1.10%) |
Apr 18, 2002 | 19.68 | 19.87 | 19.58 | 19.66 | 38,972,812 | +0.19(+0.98%) |
Apr 17, 2002 | 20.12 | 20.22 | 19.26 | 19.47 | 80,360,928 | -1.05(-5.14%) |
Apr 16, 2002 | 20.15 | 20.58 | 20.08 | 20.53 | 23,218,014 | +0.46(+2.31%) |
Apr 15, 2002 | 20.04 | 20.14 | 19.86 | 20.07 | 18,373,988 | -0.15(-0.74%) |
Apr 12, 2002 | 19.97 | 20.29 | 19.97 | 20.22 | 23,163,788 | +0.20(+1.00%) |
Apr 11, 2002 | 20.15 | 20.39 | 19.94 | 20.01 | 26,546,424 | -0.23(-1.12%) |
Apr 10, 2002 | 19.81 | 20.31 | 19.81 | 20.24 | 25,255,486 | +0.33(+1.65%) |
Apr 09, 2002 | 19.84 | 20.02 | 19.69 | 19.91 | 24,676,878 | +0.12(+0.60%) |
Apr 08, 2002 | 19.32 | 19.86 | 19.32 | 19.79 | 31,660,028 | +0.24(+1.24%) |
Apr 05, 2002 | 20.12 | 20.19 | 19.37 | 19.55 | 50,630,700 | -0.51(-2.56%) |
Apr 04, 2002 | 20.33 | 20.40 | 20.02 | 20.07 | 36,548,756 | -0.51(-2.50%) |
Apr 03, 2002 | 20.60 | 20.68 | 20.41 | 20.58 | 21,588,502 | +0.05(+0.23%) |
Apr 02, 2002 | 20.64 | 20.73 | 20.46 | 20.53 | 17,268,276 | -0.10(-0.50%) |