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%) |