Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.36 | 15.87 | 14.83 | 14.90 | 45,158,800 | -0.74(-4.71%) |
Jun 27, 2002 | 15.41 | 15.79 | 14.91 | 15.64 | 49,331,072 | +0.76(+5.11%) |
Jun 26, 2002 | 14.65 | 15.26 | 14.18 | 14.88 | 55,569,380 | -0.63(-4.09%) |
Jun 25, 2002 | 15.97 | 16.21 | 14.93 | 15.52 | 50,888,832 | +0.82(+5.54%) |
Jun 21, 2002 | 14.49 | 15.23 | 14.49 | 14.70 | 35,874,904 | -0.34(-2.24%) |
Jun 20, 2002 | 15.55 | 15.78 | 14.77 | 15.04 | 38,521,320 | -0.39(-2.54%) |
Jun 19, 2002 | 15.70 | 16.06 | 15.29 | 15.43 | 35,191,288 | -0.60(-3.76%) |
Jun 18, 2002 | 16.26 | 17.03 | 16.02 | 16.03 | 38,946,780 | -0.45(-2.76%) |
Jun 17, 2002 | 15.92 | 16.71 | 15.79 | 16.49 | 31,376,840 | +0.95(+6.10%) |
Jun 14, 2002 | 15.16 | 15.75 | 14.84 | 15.54 | 38,142,312 | -0.68(-4.20%) |
Jun 12, 2002 | 15.33 | 16.29 | 15.19 | 16.22 | 42,669,092 | +0.87(+5.67%) |
Jun 11, 2002 | 16.45 | 16.46 | 15.31 | 15.35 | 27,714,632 | -0.68(-4.25%) |
Jun 10, 2002 | 16.21 | 16.58 | 15.75 | 16.03 | 22,008,720 | -0.13(-0.78%) |
Jun 07, 2002 | 15.17 | 18.02 | 15.08 | 16.16 | 53,796,596 | -0.24(-1.43%) |
Jun 06, 2002 | 17.11 | 17.35 | 16.22 | 16.39 | 39,451,100 | -1.12(-6.40%) |
Jun 05, 2002 | 17.32 | 17.73 | 17.02 | 17.51 | 36,945,440 | +0.13(+0.77%) |
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%) |