Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.02 | 18.18 | 17.31 | 17.38 | 29,876,448 | -1.52(-8.04%) |
May 28, 2002 | 18.91 | 19.09 | 18.51 | 18.90 | 28,569,320 | +0.25(+1.34%) |
May 27, 2002 | 18.80 | 18.93 | 18.29 | 18.65 | 54,373,392 | +0.00(+0.00%) |
May 24, 2002 | 18.80 | 18.93 | 18.29 | 18.65 | 54,224,564 | -1.39(-6.92%) |
May 23, 2002 | 20.62 | 20.67 | 19.40 | 20.03 | 38,284,136 | -0.46(-2.26%) |
May 22, 2002 | 20.36 | 20.93 | 19.74 | 20.50 | 35,632,612 | -0.12(-0.57%) |
May 21, 2002 | 21.17 | 21.43 | 20.37 | 20.61 | 29,630,492 | -0.37(-1.75%) |
May 20, 2002 | 20.83 | 21.29 | 20.76 | 20.98 | 25,186,308 | -0.42(-1.94%) |
May 17, 2002 | 21.27 | 21.55 | 20.66 | 21.40 | 47,925,052 | +0.14(+0.66%) |
May 16, 2002 | 20.78 | 21.30 | 20.39 | 21.26 | 37,141,532 | +0.30(+1.42%) |
May 15, 2002 | 20.75 | 21.55 | 20.14 | 20.96 | 67,096,480 | +0.06(+0.30%) |
May 14, 2002 | 21.15 | 21.72 | 20.57 | 20.90 | 55,020,124 | +0.85(+4.26%) |
May 13, 2002 | 19.31 | 20.14 | 18.94 | 20.04 | 41,471,864 | +1.47(+7.93%) |
May 10, 2002 | 20.13 | 20.14 | 18.36 | 18.57 | 39,193,296 | -1.22(-6.18%) |
May 09, 2002 | 19.70 | 20.47 | 19.59 | 19.79 | 45,039,952 | -0.24(-1.17%) |
May 08, 2002 | 18.73 | 20.20 | 18.69 | 20.03 | 46,723,352 | +2.54(+14.52%) |
May 07, 2002 | 17.60 | 17.96 | 17.09 | 17.49 | 31,603,502 | +0.16(+0.90%) |
May 06, 2002 | 17.33 | 18.28 | 17.31 | 17.33 | 27,816,774 | -0.04(-0.23%) |
May 03, 2002 | 17.93 | 17.94 | 16.96 | 17.37 | 39,670,016 | -0.55(-3.06%) |
May 02, 2002 | 19.25 | 19.64 | 17.63 | 17.92 | 44,360,032 | -1.20(-6.27%) |
May 01, 2002 | 19.00 | 19.44 | 18.42 | 19.12 | 31,917,488 | +0.06(+0.33%) |
Apr 30, 2002 | 18.80 | 19.73 | 18.65 | 19.05 | 31,856,222 | +0.30(+1.59%) |
Apr 29, 2002 | 18.92 | 19.20 | 18.31 | 18.76 | 32,861,490 | +0.13(+0.72%) |
Apr 26, 2002 | 20.00 | 20.13 | 18.46 | 18.62 | 37,172,164 | -1.14(-5.79%) |
Apr 25, 2002 | 19.30 | 20.09 | 19.09 | 19.77 | 35,733,572 | +0.18(+0.92%) |
Apr 24, 2002 | 20.44 | 20.74 | 19.34 | 19.59 | 28,936,404 | -0.71(-3.48%) |
Apr 23, 2002 | 20.75 | 20.75 | 20.07 | 20.29 | 29,775,104 | -0.13(-0.61%) |
Apr 22, 2002 | 20.57 | 20.71 | 19.98 | 20.42 | 21,596,652 | -0.33(-1.59%) |
Apr 19, 2002 | 21.15 | 21.22 | 20.37 | 20.75 | 29,603,688 | -0.18(-0.86%) |
Apr 18, 2002 | 21.22 | 21.30 | 20.21 | 20.93 | 37,756,104 | -0.46(-2.16%) |
Apr 17, 2002 | 42.43 | 21.83 | 21.04 | 21.39 | 28,439,258 | +1.57(+7.90%) |
Apr 12, 2002 | 19.97 | 20.05 | 19.41 | 19.82 | 42,015,980 | +0.07(+0.34%) |
Apr 11, 2002 | 19.75 | 20.28 | 19.61 | 19.76 | 50,529,100 | -0.23(-1.14%) |
Apr 10, 2002 | 20.26 | 20.29 | 19.39 | 19.98 | 61,406,048 | -0.14(-0.68%) |
Apr 09, 2002 | 20.74 | 21.09 | 19.98 | 20.12 | 45,528,544 | -0.65(-3.15%) |
Apr 08, 2002 | 19.98 | 20.80 | 19.65 | 20.77 | 55,981,996 | +0.25(+1.20%) |
Apr 05, 2002 | 21.46 | 21.51 | 20.45 | 20.53 | 40,168,312 | -0.67(-3.14%) |
Apr 04, 2002 | 20.75 | 21.39 | 20.61 | 21.19 | 45,671,500 | +0.36(+1.71%) |
Apr 03, 2002 | 21.07 | 21.37 | 20.59 | 20.84 | 47,311,120 | -0.33(-1.55%) |
Apr 02, 2002 | 21.37 | 21.45 | 21.13 | 21.17 | 40,789,648 | -0.58(-2.68%) |
Apr 01, 2002 | 21.15 | 21.90 | 20.87 | 21.75 | 44,254,220 | +0.49(+2.30%) |
Mar 29, 2002 | 20.85 | 21.31 | 20.84 | 21.26 | 45,781,776 | +0.00(+0.00%) |
Mar 28, 2002 | 20.85 | 21.31 | 20.84 | 21.26 | 45,721,788 | +0.90(+4.43%) |
Mar 27, 2002 | 20.44 | 20.53 | 20.10 | 20.36 | 32,292,102 | -0.15(-0.73%) |
Mar 26, 2002 | 19.97 | 20.74 | 19.73 | 20.51 | 46,823,804 | +0.42(+2.09%) |
Mar 25, 2002 | 20.51 | 20.75 | 20.05 | 20.09 | 45,741,188 | -0.10(-0.48%) |
Mar 22, 2002 | 20.76 | 20.92 | 20.18 | 20.19 | 46,157,028 | -0.19(-0.94%) |
Mar 21, 2002 | 20.02 | 20.50 | 19.85 | 20.38 | 32,292,358 | +0.40(+2.00%) |
Mar 20, 2002 | 20.24 | 20.40 | 19.96 | 19.98 | 32,629,318 | -0.61(-2.99%) |
Mar 19, 2002 | 20.50 | 20.70 | 20.24 | 20.59 | 32,791,928 | +0.29(+1.45%) |
Mar 18, 2002 | 20.31 | 20.65 | 20.02 | 20.30 | 42,928,840 | +0.43(+2.17%) |
Mar 15, 2002 | 19.63 | 19.88 | 19.12 | 19.87 | 37,784,312 | +0.56(+2.90%) |
Mar 14, 2002 | 19.47 | 19.72 | 19.29 | 19.31 | 39,375,176 | -0.08(-0.40%) |
Mar 13, 2002 | 19.29 | 19.72 | 19.09 | 19.39 | 51,472,332 | -0.46(-2.31%) |
Mar 12, 2002 | 19.55 | 19.90 | 19.49 | 19.85 | 45,140,528 | -0.44(-2.18%) |
Mar 11, 2002 | 20.59 | 20.90 | 20.00 | 20.29 | 50,117,596 | -0.68(-3.25%) |
Mar 08, 2002 | 20.57 | 21.31 | 20.53 | 20.97 | 61,816,016 | +0.85(+4.23%) |
Mar 07, 2002 | 20.17 | 20.39 | 19.65 | 20.12 | 53,613,056 | +0.32(+1.62%) |
Mar 06, 2002 | 19.74 | 20.03 | 19.23 | 19.80 | 44,966,176 | -0.17(-0.84%) |
Mar 05, 2002 | 19.42 | 20.26 | 19.40 | 19.97 | 57,708,412 | +0.36(+1.82%) |
Mar 04, 2002 | 18.73 | 19.81 | 18.69 | 19.61 | 71,371,416 | +0.81(+4.34%) |
Mar 01, 2002 | 17.46 | 18.80 | 17.43 | 18.80 | 67,502,232 | +1.77(+10.37%) |
Feb 28, 2002 | 17.33 | 17.71 | 17.00 | 17.03 | 49,021,196 | -0.31(-1.81%) |
Feb 27, 2002 | 17.62 | 18.01 | 17.22 | 17.34 | 45,155,844 | -0.12(-0.67%) |
Feb 26, 2002 | 17.61 | 17.80 | 17.13 | 17.46 | 40,957,360 | -0.14(-0.80%) |
Feb 25, 2002 | 16.79 | 17.84 | 16.77 | 17.60 | 51,824,868 | +0.96(+5.77%) |
Feb 22, 2002 | 17.03 | 17.31 | 16.39 | 16.64 | 62,252,792 | -0.31(-1.83%) |
Feb 21, 2002 | 17.99 | 18.02 | 16.83 | 16.95 | 68,505,968 | -1.29(-7.09%) |
Feb 20, 2002 | 17.86 | 18.25 | 17.59 | 18.24 | 53,471,380 | +0.30(+1.68%) |
Feb 19, 2002 | 18.20 | 18.32 | 17.75 | 17.94 | 50,815,516 | -0.55(-2.97%) |
Feb 18, 2002 | 18.43 | 18.74 | 18.30 | 18.49 | 42,145,404 | +0.00(+0.00%) |
Feb 15, 2002 | 18.43 | 18.74 | 18.30 | 18.49 | 41,830,908 | -0.05(-0.25%) |
Feb 14, 2002 | 18.67 | 19.06 | 18.32 | 18.54 | 58,961,548 | -0.25(-1.33%) |
Feb 13, 2002 | 17.76 | 18.81 | 17.73 | 18.79 | 100,908,864 | +1.27(+7.27%) |
Feb 12, 2002 | 17.59 | 18.01 | 17.40 | 17.51 | 57,211,648 | -0.38(-2.12%) |
Feb 11, 2002 | 17.16 | 17.92 | 17.13 | 17.89 | 52,482,960 | +1.02(+6.04%) |
Feb 08, 2002 | 16.61 | 16.95 | 16.23 | 16.88 | 58,683,556 | +0.49(+3.01%) |
Feb 07, 2002 | 17.35 | 17.60 | 16.38 | 16.38 | 52,228,708 | -1.11(-6.34%) |
Feb 06, 2002 | 17.66 | 17.66 | 16.95 | 17.49 | 41,103,632 | +0.08(+0.47%) |
Feb 05, 2002 | 17.06 | 17.71 | 17.05 | 17.41 | 50,869,632 | +0.18(+1.05%) |
Feb 04, 2002 | 17.18 | 17.51 | 17.05 | 17.23 | 64,350,628 | +0.40(+2.40%) |
Feb 01, 2002 | 16.94 | 17.27 | 16.55 | 16.83 | 42,354,220 | -0.27(-1.60%) |
Jan 31, 2002 | 17.08 | 17.24 | 16.71 | 17.10 | 38,857,736 | +0.19(+1.14%) |
Jan 30, 2002 | 16.26 | 16.92 | 16.06 | 16.91 | 49,970,816 | +0.72(+4.48%) |
Jan 29, 2002 | 16.61 | 16.97 | 16.03 | 16.18 | 39,963,072 | -0.62(-3.68%) |
Jan 28, 2002 | 16.66 | 17.04 | 16.39 | 16.80 | 41,166,176 | +0.29(+1.78%) |
Jan 25, 2002 | 15.74 | 16.61 | 15.69 | 16.51 | 33,296,604 | +0.83(+5.27%) |
Jan 24, 2002 | 16.22 | 16.63 | 15.66 | 15.68 | 48,003,420 | -0.47(-2.93%) |
Jan 23, 2002 | 15.88 | 16.35 | 15.78 | 16.16 | 43,909,600 | +0.69(+4.43%) |
Jan 22, 2002 | 16.00 | 16.00 | 15.28 | 15.47 | 43,778,136 | -0.34(-2.13%) |
Jan 21, 2002 | 15.69 | 16.10 | 15.64 | 15.81 | 39,804,036 | +0.00(+0.00%) |
Jan 18, 2002 | 15.69 | 16.10 | 15.64 | 15.81 | 39,721,584 | -0.49(-3.00%) |
Jan 17, 2002 | 16.57 | 16.60 | 15.67 | 16.30 | 66,704,252 | +0.02(+0.12%) |
Jan 16, 2002 | 16.66 | 16.70 | 16.26 | 16.28 | 82,662,416 | -1.59(-8.90%) |
Jan 15, 2002 | 17.78 | 18.13 | 16.77 | 17.87 | 50,791,520 | +0.12(+0.66%) |
Jan 14, 2002 | 17.53 | 18.29 | 17.49 | 17.75 | 48,830,764 | +0.12(+0.67%) |
Jan 11, 2002 | 18.10 | 18.33 | 17.50 | 17.63 | 37,384,300 | -0.38(-2.13%) |
Jan 10, 2002 | 18.14 | 18.36 | 17.75 | 18.02 | 34,741,452 | +2.31(+14.69%) |