Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.20 | 18.53 | 17.87 | 18.00 | 59,091,332 | +0.13(+0.73%) |
May 30, 2002 | 17.61 | 18.06 | 17.34 | 17.87 | 62,876,104 | +0.10(+0.55%) |
May 29, 2002 | 18.17 | 18.24 | 17.76 | 17.77 | 54,229,536 | -0.70(-3.81%) |
May 28, 2002 | 18.62 | 18.65 | 18.04 | 18.48 | 65,800,024 | -0.20(-1.08%) |
May 27, 2002 | 18.77 | 18.90 | 18.51 | 18.68 | 39,966,640 | +0.00(+0.00%) |
May 24, 2002 | 18.77 | 18.90 | 18.51 | 18.68 | 39,935,188 | -0.48(-2.48%) |
May 23, 2002 | 19.33 | 19.42 | 18.54 | 19.16 | 64,946,844 | -0.13(-0.68%) |
May 22, 2002 | 18.84 | 19.34 | 18.71 | 19.29 | 63,235,420 | +0.34(+1.79%) |
May 21, 2002 | 19.68 | 19.78 | 18.88 | 18.95 | 73,740,240 | -0.73(-3.71%) |
May 20, 2002 | 19.95 | 20.08 | 19.50 | 19.68 | 57,126,452 | -0.66(-3.24%) |
May 17, 2002 | 20.21 | 20.44 | 19.94 | 20.34 | 81,613,256 | +0.28(+1.40%) |
May 16, 2002 | 19.70 | 20.07 | 19.50 | 20.06 | 57,202,092 | +0.35(+1.75%) |
May 15, 2002 | 19.35 | 20.21 | 19.23 | 19.71 | 81,957,536 | +0.06(+0.30%) |
May 14, 2002 | 19.50 | 19.78 | 19.14 | 19.65 | 87,584,752 | +1.06(+5.72%) |
May 13, 2002 | 17.73 | 18.62 | 17.67 | 18.59 | 62,435,476 | +0.98(+5.59%) |
May 10, 2002 | 18.55 | 18.65 | 17.55 | 17.61 | 67,501,936 | -0.80(-4.36%) |
May 09, 2002 | 18.67 | 18.80 | 18.12 | 18.41 | 63,508,972 | -0.48(-2.55%) |
May 08, 2002 | 17.75 | 18.94 | 17.64 | 18.89 | 89,218,696 | +1.84(+10.82%) |
May 07, 2002 | 17.04 | 17.59 | 16.66 | 17.04 | 85,785,112 | +0.24(+1.44%) |
May 06, 2002 | 17.27 | 17.60 | 16.78 | 16.80 | 67,919,552 | -0.51(-2.94%) |
May 03, 2002 | 18.15 | 18.22 | 17.27 | 17.31 | 78,161,560 | -0.85(-4.70%) |
May 02, 2002 | 18.58 | 19.05 | 18.10 | 18.17 | 64,154,420 | -0.50(-2.65%) |
May 01, 2002 | 18.62 | 18.93 | 17.95 | 18.66 | 70,596,928 | +0.01(+0.07%) |
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%) |