Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.26 | 19.07 | 18.19 | 18.65 | 69,121,000 | +0.37(+2.03%) |
Apr 29, 2002 | 18.36 | 18.54 | 17.93 | 18.28 | 62,369,504 | -0.05(-0.28%) |
Apr 26, 2002 | 19.18 | 19.20 | 18.32 | 18.33 | 60,361,820 | -0.63(-3.33%) |
Apr 25, 2002 | 18.68 | 19.21 | 18.36 | 18.96 | 76,536,208 | +0.12(+0.62%) |
Apr 24, 2002 | 19.33 | 19.55 | 18.82 | 18.84 | 58,645,028 | -0.41(-2.13%) |
Apr 23, 2002 | 19.66 | 19.78 | 19.14 | 19.25 | 65,331,012 | -0.34(-1.73%) |
Apr 22, 2002 | 19.51 | 19.70 | 19.25 | 19.59 | 52,387,240 | -0.03(-0.13%) |
Apr 19, 2002 | 20.09 | 20.11 | 19.59 | 19.62 | 53,401,516 | -0.23(-1.15%) |
Apr 18, 2002 | 19.91 | 20.16 | 19.46 | 19.85 | 69,753,712 | -0.12(-0.62%) |
Apr 17, 2002 | 20.34 | 20.39 | 19.76 | 19.97 | 97,868,640 | +0.74(+3.83%) |
Apr 16, 2002 | 18.95 | 19.42 | 18.89 | 19.23 | 92,740,968 | +0.91(+4.98%) |
Apr 15, 2002 | 18.39 | 18.72 | 18.09 | 18.32 | 65,881,644 | -0.18(-0.99%) |
Apr 12, 2002 | 19.00 | 19.00 | 18.30 | 18.50 | 62,416,144 | -0.36(-1.90%) |
Apr 11, 2002 | 18.79 | 19.19 | 18.58 | 18.86 | 64,474,916 | -0.21(-1.09%) |
Apr 10, 2002 | 18.67 | 19.16 | 18.26 | 19.07 | 92,927,064 | +0.52(+2.81%) |
Apr 09, 2002 | 19.50 | 19.71 | 18.52 | 18.55 | 95,095,384 | -0.96(-4.91%) |
Apr 08, 2002 | 18.93 | 19.58 | 18.58 | 19.51 | 69,419,408 | -0.08(-0.40%) |
Apr 05, 2002 | 20.00 | 20.01 | 19.42 | 19.59 | 50,256,820 | -0.35(-1.76%) |
Apr 04, 2002 | 19.59 | 20.00 | 19.52 | 19.94 | 67,114,240 | +0.47(+2.41%) |
Apr 03, 2002 | 19.61 | 19.74 | 19.15 | 19.47 | 65,608,400 | -0.10(-0.53%) |
Apr 02, 2002 | 19.93 | 20.14 | 19.57 | 19.57 | 58,068,772 | -0.74(-3.66%) |
Apr 01, 2002 | 19.65 | 20.50 | 19.57 | 20.32 | 50,003,676 | +0.50(+2.50%) |
Mar 29, 2002 | 20.08 | 20.37 | 19.80 | 19.82 | 51,297,792 | +0.00(+0.00%) |
Mar 28, 2002 | 20.08 | 20.37 | 19.80 | 19.82 | 50,637,156 | +0.00(+0.00%) |
Mar 27, 2002 | 19.86 | 19.88 | 19.52 | 19.82 | 58,344,628 | -0.23(-1.17%) |
Mar 26, 2002 | 19.56 | 20.23 | 19.52 | 20.06 | 57,630,140 | +0.50(+2.57%) |
Mar 25, 2002 | 20.01 | 20.19 | 19.53 | 19.55 | 65,863,236 | -0.38(-1.93%) |
Mar 22, 2002 | 20.27 | 20.34 | 19.85 | 19.94 | 51,513,656 | -0.53(-2.58%) |
Mar 21, 2002 | 19.94 | 20.53 | 19.85 | 20.47 | 56,523,352 | +0.57(+2.85%) |
Mar 20, 2002 | 19.93 | 20.02 | 19.57 | 19.90 | 78,407,192 | -0.78(-3.75%) |
Mar 19, 2002 | 20.67 | 20.96 | 20.38 | 20.68 | 51,393,372 | +0.07(+0.32%) |
Mar 18, 2002 | 20.81 | 21.02 | 20.36 | 20.61 | 59,672,956 | -0.08(-0.38%) |
Mar 15, 2002 | 20.12 | 20.76 | 20.08 | 20.69 | 76,240,560 | +0.50(+2.49%) |
Mar 14, 2002 | 20.38 | 20.63 | 20.08 | 20.19 | 61,157,624 | -0.24(-1.18%) |
Mar 13, 2002 | 20.86 | 20.90 | 20.24 | 20.43 | 86,763,944 | -1.08(-5.00%) |
Mar 12, 2002 | 21.16 | 21.52 | 21.06 | 21.50 | 57,801,512 | -0.28(-1.29%) |
Mar 11, 2002 | 22.04 | 22.21 | 21.61 | 21.78 | 61,791,408 | -0.49(-2.20%) |
Mar 08, 2002 | 21.63 | 22.32 | 21.41 | 22.27 | 107,730,624 | +0.78(+3.61%) |
Mar 07, 2002 | 21.84 | 21.91 | 20.88 | 21.50 | 84,645,952 | +0.01(+0.06%) |
Mar 06, 2002 | 21.41 | 21.56 | 20.94 | 21.48 | 68,884,576 | +0.17(+0.80%) |
Mar 05, 2002 | 21.19 | 21.70 | 21.12 | 21.31 | 104,381,872 | +0.55(+2.67%) |
Mar 04, 2002 | 20.17 | 20.78 | 19.48 | 20.76 | 88,470,000 | +0.57(+2.81%) |
Mar 01, 2002 | 18.96 | 20.21 | 18.90 | 20.19 | 89,735,728 | +1.58(+8.51%) |
Feb 28, 2002 | 19.63 | 19.63 | 18.58 | 18.61 | 98,887,824 | -0.87(-4.48%) |
Feb 27, 2002 | 19.91 | 20.25 | 19.08 | 19.48 | 88,546,096 | -0.08(-0.43%) |
Feb 26, 2002 | 20.37 | 20.49 | 19.39 | 19.57 | 94,471,264 | -0.65(-3.22%) |
Feb 25, 2002 | 19.40 | 20.54 | 19.38 | 20.22 | 80,393,696 | +0.97(+5.05%) |
Feb 22, 2002 | 19.23 | 19.62 | 19.01 | 19.25 | 86,007,880 | +0.03(+0.17%) |
Feb 21, 2002 | 19.78 | 20.00 | 19.21 | 19.21 | 117,228,992 | -1.28(-6.23%) |
Feb 20, 2002 | 20.53 | 20.59 | 19.52 | 20.49 | 97,317,088 | +0.07(+0.32%) |
Feb 19, 2002 | 20.69 | 20.97 | 20.32 | 20.43 | 67,849,440 | -0.62(-2.94%) |
Feb 18, 2002 | 21.78 | 21.95 | 20.82 | 21.05 | 73,024,680 | +0.00(+0.00%) |
Feb 15, 2002 | 21.78 | 21.95 | 20.82 | 21.05 | 73,009,952 | -0.68(-3.15%) |
Feb 14, 2002 | 21.92 | 22.39 | 21.71 | 21.73 | 68,846,840 | -0.03(-0.12%) |
Feb 13, 2002 | 21.64 | 21.97 | 21.55 | 21.76 | 56,439,124 | +0.27(+1.24%) |
Feb 12, 2002 | 21.58 | 21.82 | 21.27 | 21.49 | 57,676,624 | -0.39(-1.79%) |
Feb 11, 2002 | 21.01 | 21.92 | 20.94 | 21.88 | 57,766,072 | +0.68(+3.23%) |
Feb 08, 2002 | 21.19 | 21.25 | 20.45 | 21.20 | 93,162,264 | +0.14(+0.65%) |
Feb 07, 2002 | 21.38 | 21.70 | 20.92 | 21.06 | 71,488,616 | -0.40(-1.85%) |
Feb 06, 2002 | 22.01 | 22.03 | 21.20 | 21.46 | 79,184,576 | -0.57(-2.60%) |
Feb 05, 2002 | 22.03 | 22.42 | 21.77 | 22.03 | 62,863,984 | -0.12(-0.53%) |
Feb 04, 2002 | 22.57 | 22.57 | 21.94 | 22.15 | 59,212,076 | -0.45(-1.99%) |