Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.27 | 18.61 | 17.94 | 18.08 | 58,852,292 | +0.13(+0.73%) |
May 30, 2002 | 17.68 | 18.13 | 17.41 | 17.94 | 62,621,752 | +0.10(+0.55%) |
May 29, 2002 | 18.25 | 18.32 | 17.83 | 17.85 | 54,010,164 | -0.71(-3.81%) |
May 28, 2002 | 18.69 | 18.73 | 18.11 | 18.55 | 65,533,848 | -0.20(-1.08%) |
May 27, 2002 | 18.84 | 18.98 | 18.59 | 18.76 | 39,804,964 | +0.00(+0.00%) |
May 24, 2002 | 18.84 | 18.98 | 18.59 | 18.76 | 39,773,640 | -0.48(-2.48%) |
May 23, 2002 | 19.40 | 19.50 | 18.61 | 19.23 | 64,684,116 | -0.13(-0.68%) |
May 22, 2002 | 18.92 | 19.42 | 18.79 | 19.36 | 62,979,616 | +0.34(+1.79%) |
May 21, 2002 | 19.76 | 19.86 | 18.95 | 19.02 | 73,441,936 | -0.73(-3.71%) |
May 20, 2002 | 20.03 | 20.16 | 19.58 | 19.76 | 56,895,364 | -0.66(-3.24%) |
May 17, 2002 | 20.29 | 20.52 | 20.02 | 20.42 | 81,283,104 | +0.28(+1.40%) |
May 16, 2002 | 19.78 | 20.15 | 19.57 | 20.14 | 56,970,692 | +0.35(+1.75%) |
May 15, 2002 | 19.42 | 20.29 | 19.31 | 19.79 | 81,625,992 | +0.06(+0.30%) |
May 14, 2002 | 19.58 | 19.86 | 19.22 | 19.73 | 87,230,448 | +1.07(+5.72%) |
May 13, 2002 | 17.80 | 18.69 | 17.74 | 18.66 | 62,182,908 | +0.99(+5.59%) |
May 10, 2002 | 18.63 | 18.72 | 17.62 | 17.68 | 67,228,872 | -0.80(-4.36%) |
May 09, 2002 | 18.75 | 18.88 | 18.19 | 18.48 | 63,252,060 | -0.48(-2.55%) |
May 08, 2002 | 17.83 | 19.02 | 17.72 | 18.97 | 88,857,784 | +1.85(+10.82%) |
May 07, 2002 | 17.11 | 17.66 | 16.73 | 17.11 | 85,438,088 | +0.24(+1.43%) |
May 06, 2002 | 17.34 | 17.67 | 16.85 | 16.87 | 67,644,800 | -0.51(-2.94%) |
May 03, 2002 | 18.23 | 18.29 | 17.34 | 17.38 | 77,845,376 | -0.86(-4.70%) |
May 02, 2002 | 18.66 | 19.12 | 18.17 | 18.24 | 63,894,896 | -0.50(-2.65%) |
May 01, 2002 | 18.70 | 19.01 | 18.02 | 18.74 | 70,311,344 | +0.01(+0.07%) |
Apr 30, 2002 | 18.33 | 19.14 | 18.26 | 18.72 | 68,841,392 | +0.37(+2.03%) |
Apr 29, 2002 | 18.44 | 18.62 | 18.00 | 18.35 | 62,117,204 | -0.05(-0.28%) |
Apr 26, 2002 | 19.26 | 19.28 | 18.39 | 18.40 | 60,117,640 | -0.63(-3.33%) |
Apr 25, 2002 | 18.76 | 19.29 | 18.44 | 19.04 | 76,226,592 | +0.12(+0.62%) |
Apr 24, 2002 | 19.41 | 19.63 | 18.90 | 18.92 | 58,407,792 | -0.41(-2.13%) |
Apr 23, 2002 | 19.74 | 19.86 | 19.21 | 19.33 | 65,066,732 | -0.34(-1.73%) |
Apr 22, 2002 | 19.59 | 19.78 | 19.33 | 19.67 | 52,175,320 | -0.03(-0.13%) |
Apr 19, 2002 | 20.17 | 20.19 | 19.67 | 19.70 | 53,185,492 | -0.23(-1.15%) |
Apr 18, 2002 | 19.99 | 20.24 | 19.54 | 19.93 | 69,471,544 | -0.12(-0.62%) |
Apr 17, 2002 | 20.42 | 20.47 | 19.84 | 20.05 | 97,472,736 | +0.74(+3.83%) |
Apr 16, 2002 | 19.03 | 19.50 | 18.97 | 19.31 | 92,365,800 | +0.92(+4.98%) |
Apr 15, 2002 | 18.46 | 18.80 | 18.17 | 18.40 | 65,615,136 | -0.18(-0.99%) |
Apr 12, 2002 | 19.08 | 19.08 | 18.37 | 18.58 | 62,163,656 | -0.36(-1.90%) |
Apr 11, 2002 | 18.87 | 19.27 | 18.66 | 18.94 | 64,214,100 | -0.21(-1.09%) |
Apr 10, 2002 | 18.75 | 19.23 | 18.33 | 19.15 | 92,551,152 | +0.52(+2.81%) |
Apr 09, 2002 | 19.57 | 19.79 | 18.59 | 18.63 | 94,710,696 | -0.96(-4.91%) |
Apr 08, 2002 | 19.00 | 19.66 | 18.65 | 19.59 | 69,138,592 | -0.08(-0.40%) |
Apr 05, 2002 | 20.08 | 20.09 | 19.50 | 19.67 | 50,053,520 | -0.35(-1.77%) |
Apr 04, 2002 | 19.67 | 20.08 | 19.60 | 20.02 | 66,842,744 | +0.47(+2.41%) |
Apr 03, 2002 | 19.69 | 19.82 | 19.23 | 19.55 | 65,342,996 | -0.10(-0.53%) |
Apr 02, 2002 | 20.01 | 20.22 | 19.65 | 19.65 | 57,833,868 | -0.75(-3.66%) |
Apr 01, 2002 | 19.72 | 20.58 | 19.65 | 20.40 | 49,801,396 | +0.50(+2.50%) |
Mar 29, 2002 | 20.16 | 20.45 | 19.88 | 19.90 | 51,090,276 | +0.00(+0.00%) |
Mar 28, 2002 | 20.16 | 20.45 | 19.88 | 19.90 | 50,432,312 | +0.00(+0.00%) |
Mar 27, 2002 | 19.94 | 19.96 | 19.60 | 19.90 | 58,108,608 | -0.24(-1.17%) |
Mar 26, 2002 | 19.64 | 20.31 | 19.60 | 20.14 | 57,397,008 | +0.50(+2.57%) |
Mar 25, 2002 | 20.09 | 20.27 | 19.61 | 19.63 | 65,596,800 | -0.39(-1.93%) |
Mar 22, 2002 | 20.35 | 20.43 | 19.93 | 20.02 | 51,305,268 | -0.53(-2.58%) |
Mar 21, 2002 | 20.02 | 20.61 | 19.93 | 20.55 | 56,294,700 | +0.57(+2.85%) |
Mar 20, 2002 | 20.01 | 20.10 | 19.65 | 19.98 | 78,090,008 | -0.78(-3.75%) |
Mar 19, 2002 | 20.75 | 21.05 | 20.46 | 20.76 | 51,185,472 | +0.07(+0.32%) |
Mar 18, 2002 | 20.90 | 21.11 | 20.44 | 20.69 | 59,431,564 | -0.08(-0.38%) |
Mar 15, 2002 | 20.20 | 20.84 | 20.16 | 20.77 | 75,932,144 | +0.50(+2.49%) |
Mar 14, 2002 | 20.46 | 20.71 | 20.16 | 20.27 | 60,910,224 | -0.24(-1.18%) |
Mar 13, 2002 | 20.95 | 20.98 | 20.32 | 20.51 | 86,412,960 | -1.08(-5.00%) |
Mar 12, 2002 | 21.25 | 21.61 | 21.15 | 21.59 | 57,567,688 | -0.28(-1.29%) |
Mar 11, 2002 | 22.13 | 22.30 | 21.70 | 21.87 | 61,541,448 | -0.49(-2.19%) |
Mar 08, 2002 | 21.72 | 22.41 | 21.49 | 22.36 | 107,294,824 | +0.78(+3.61%) |
Mar 07, 2002 | 21.93 | 22.00 | 20.97 | 21.58 | 84,303,536 | +0.01(+0.06%) |
Mar 06, 2002 | 21.49 | 21.65 | 21.03 | 21.57 | 68,605,920 | +0.17(+0.80%) |
Mar 05, 2002 | 21.28 | 21.79 | 21.20 | 21.40 | 103,959,616 | +0.56(+2.67%) |
Mar 04, 2002 | 20.25 | 20.86 | 19.55 | 20.84 | 88,112,112 | +0.57(+2.81%) |