Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 20.06 | 20.22 | 19.10 | 19.10 | 49,779,856 | -0.96(-4.76%) |
Jun 27, 2002 | 19.32 | 20.17 | 19.12 | 20.06 | 42,352,264 | +0.96(+5.00%) |
Jun 26, 2002 | 18.05 | 19.26 | 17.96 | 19.10 | 33,427,908 | +0.78(+4.23%) |
Jun 25, 2002 | 18.72 | 19.21 | 18.30 | 18.33 | 27,410,798 | -0.38(-2.01%) |
Jun 24, 2002 | 18.39 | 19.07 | 18.11 | 18.71 | 33,315,238 | +0.13(+0.71%) |
Jun 21, 2002 | 18.86 | 19.49 | 18.54 | 18.57 | 46,848,608 | -1.12(-5.68%) |
Jun 20, 2002 | 19.39 | 19.92 | 19.38 | 19.69 | 23,138,692 | +0.18(+0.92%) |
Jun 19, 2002 | 19.62 | 19.93 | 19.39 | 19.51 | 18,606,256 | -0.25(-1.27%) |
Jun 18, 2002 | 19.44 | 19.91 | 19.44 | 19.77 | 20,935,312 | +0.09(+0.44%) |
Jun 17, 2002 | 19.27 | 19.71 | 19.20 | 19.68 | 24,647,366 | +0.39(+2.01%) |
Jun 14, 2002 | 19.10 | 19.37 | 18.70 | 19.29 | 23,471,204 | +0.00(+0.00%) |
Jun 13, 2002 | 18.94 | 19.61 | 18.91 | 19.29 | 26,949,858 | +0.17(+0.91%) |
Jun 12, 2002 | 18.73 | 19.32 | 18.57 | 19.12 | 35,861,392 | +0.49(+2.64%) |
Jun 11, 2002 | 19.27 | 19.27 | 18.56 | 18.62 | 31,497,868 | -0.67(-3.48%) |
Jun 10, 2002 | 18.83 | 19.48 | 18.73 | 19.30 | 21,225,140 | +0.46(+2.46%) |
Jun 07, 2002 | 18.64 | 19.04 | 18.35 | 18.83 | 22,338,828 | +0.32(+1.74%) |
Jun 06, 2002 | 19.13 | 19.19 | 18.48 | 18.51 | 25,598,188 | -0.63(-3.28%) |
Jun 05, 2002 | 18.84 | 19.26 | 18.49 | 19.14 | 33,483,602 | +0.26(+1.39%) |
Jun 04, 2002 | 18.36 | 19.08 | 17.88 | 18.88 | 41,075,340 | +0.63(+3.44%) |
Jun 03, 2002 | 19.01 | 19.14 | 18.22 | 18.25 | 24,473,324 | -0.64(-3.38%) |
May 31, 2002 | 19.24 | 19.43 | 18.77 | 18.89 | 23,086,112 | -0.04(-0.20%) |
May 30, 2002 | 19.01 | 19.10 | 18.73 | 18.92 | 23,596,882 | -0.23(-1.20%) |
May 29, 2002 | 19.05 | 19.40 | 19.05 | 19.15 | 24,100,872 | +0.16(+0.86%) |
May 28, 2002 | 19.37 | 19.49 | 18.95 | 18.99 | 23,575,448 | -0.38(-1.97%) |
May 27, 2002 | 19.79 | 19.84 | 19.22 | 19.37 | 6,888,424 | +0.00(+0.00%) |
May 24, 2002 | 19.79 | 19.84 | 19.22 | 19.37 | 16,691,604 | -0.39(-1.96%) |
May 23, 2002 | 19.69 | 19.77 | 19.49 | 19.76 | 20,447,992 | +0.16(+0.84%) |
May 22, 2002 | 19.72 | 19.79 | 19.51 | 19.60 | 17,701,966 | +0.00(+0.00%) |
May 21, 2002 | 20.02 | 20.17 | 19.60 | 19.60 | 21,064,654 | -0.29(-1.45%) |
May 20, 2002 | 20.03 | 20.22 | 19.80 | 19.89 | 18,181,958 | -0.36(-1.78%) |
May 17, 2002 | 19.32 | 20.35 | 19.30 | 20.25 | 32,920,254 | +0.69(+3.55%) |
May 16, 2002 | 19.24 | 19.58 | 18.91 | 19.55 | 56,265,780 | -0.37(-1.84%) |
May 15, 2002 | 20.17 | 20.19 | 19.79 | 19.92 | 23,660,270 | -0.48(-2.36%) |
May 14, 2002 | 20.18 | 20.56 | 20.11 | 20.40 | 20,426,192 | +0.22(+1.08%) |
May 13, 2002 | 19.82 | 20.28 | 19.66 | 20.18 | 18,355,084 | +0.41(+2.07%) |
May 10, 2002 | 19.92 | 20.07 | 19.63 | 19.77 | 20,117,678 | -0.15(-0.77%) |
May 09, 2002 | 20.11 | 20.26 | 19.84 | 19.92 | 16,141,995 | -0.37(-1.80%) |
May 08, 2002 | 19.54 | 20.47 | 19.52 | 20.29 | 26,622,292 | +0.78(+3.97%) |
May 07, 2002 | 20.14 | 20.25 | 19.47 | 19.51 | 24,884,980 | -0.44(-2.19%) |
May 06, 2002 | 20.20 | 20.26 | 19.85 | 19.95 | 13,135,272 | -0.11(-0.54%) |
May 03, 2002 | 20.36 | 20.39 | 19.79 | 20.06 | 19,419,310 | -0.34(-1.66%) |
May 02, 2002 | 20.47 | 20.66 | 20.34 | 20.40 | 22,618,030 | -0.05(-0.24%) |
May 01, 2002 | 20.03 | 20.55 | 19.94 | 20.45 | 29,080,140 | +0.61(+3.05%) |
Apr 30, 2002 | 19.98 | 20.22 | 19.60 | 19.84 | 39,596,712 | +0.04(+0.22%) |
Apr 29, 2002 | 20.16 | 20.16 | 19.58 | 19.80 | 21,844,730 | -0.27(-1.33%) |
Apr 26, 2002 | 20.55 | 20.60 | 20.06 | 20.07 | 32,181,946 | -0.44(-2.16%) |
Apr 25, 2002 | 20.96 | 20.96 | 20.44 | 20.51 | 39,928,860 | +0.59(+2.96%) |
Apr 24, 2002 | 20.04 | 20.23 | 19.84 | 19.92 | 19,814,844 | -0.11(-0.57%) |
Apr 23, 2002 | 20.23 | 20.29 | 19.92 | 20.03 | 28,508,364 | -0.22(-1.10%) |
Apr 22, 2002 | 20.74 | 20.75 | 20.07 | 20.26 | 30,327,752 | -0.38(-1.83%) |
Apr 19, 2002 | 20.77 | 20.88 | 20.55 | 20.63 | 25,358,926 | -0.23(-1.10%) |
Apr 18, 2002 | 20.88 | 21.08 | 20.77 | 20.86 | 36,735,636 | +0.20(+0.98%) |
Apr 17, 2002 | 21.34 | 21.45 | 20.44 | 20.66 | 75,747,928 | -1.12(-5.14%) |
Apr 16, 2002 | 21.38 | 21.83 | 21.30 | 21.78 | 21,885,218 | +0.49(+2.31%) |
Apr 15, 2002 | 21.26 | 21.37 | 21.07 | 21.29 | 17,319,256 | -0.16(-0.74%) |
Apr 12, 2002 | 21.18 | 21.53 | 21.18 | 21.45 | 21,834,106 | +0.21(+1.00%) |
Apr 11, 2002 | 21.38 | 21.63 | 21.15 | 21.23 | 25,022,566 | -0.24(-1.12%) |
Apr 10, 2002 | 21.02 | 21.55 | 21.02 | 21.47 | 23,805,734 | +0.35(+1.65%) |
Apr 09, 2002 | 21.05 | 21.24 | 20.89 | 21.12 | 23,260,338 | +0.13(+0.60%) |
Apr 08, 2002 | 20.50 | 21.07 | 20.50 | 21.00 | 29,842,630 | +0.26(+1.24%) |
Apr 05, 2002 | 21.34 | 21.42 | 20.55 | 20.74 | 47,724,320 | -0.55(-2.56%) |
Apr 04, 2002 | 21.57 | 21.64 | 21.24 | 21.29 | 34,450,728 | -0.55(-2.50%) |
Apr 03, 2002 | 21.86 | 21.94 | 21.65 | 21.83 | 20,349,246 | +0.05(+0.23%) |
Apr 02, 2002 | 21.89 | 22.00 | 21.70 | 21.78 | 16,277,016 | -0.11(-0.50%) |