Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 17.99 | 18.84 | 17.28 | 17.46 | 16,687,944 | -0.45(-2.52%) |
Jun 27, 2002 | 19.49 | 19.58 | 17.60 | 17.91 | 22,137,264 | -0.92(-4.88%) |
Jun 26, 2002 | 17.36 | 18.98 | 17.13 | 18.83 | 19,660,300 | +0.79(+4.40%) |
Jun 25, 2002 | 19.46 | 19.47 | 17.76 | 18.04 | 17,823,866 | -0.43(-2.32%) |
Jun 21, 2002 | 18.53 | 19.31 | 18.30 | 18.47 | 19,852,318 | -0.47(-2.51%) |
Jun 20, 2002 | 19.81 | 20.17 | 18.44 | 18.94 | 21,631,468 | -0.58(-2.99%) |
Jun 19, 2002 | 21.06 | 21.28 | 19.23 | 19.53 | 20,041,126 | -1.93(-9.00%) |
Jun 18, 2002 | 22.53 | 22.94 | 21.45 | 21.46 | 15,933,359 | -1.27(-5.58%) |
Jun 17, 2002 | 22.43 | 23.08 | 22.24 | 22.73 | 11,527,741 | +0.62(+2.78%) |
Jun 14, 2002 | 21.15 | 22.34 | 20.50 | 22.11 | 15,196,499 | -0.74(-3.24%) |
Jun 12, 2002 | 22.11 | 23.09 | 21.92 | 22.85 | 19,853,860 | +0.65(+2.91%) |
Jun 11, 2002 | 23.72 | 23.90 | 22.05 | 22.20 | 12,289,775 | -1.35(-5.75%) |
Jun 10, 2002 | 23.89 | 24.47 | 23.33 | 23.56 | 9,853,912 | -0.18(-0.75%) |
Jun 07, 2002 | 22.90 | 24.26 | 22.26 | 23.74 | 14,756,721 | -0.34(-1.42%) |
Jun 06, 2002 | 24.45 | 24.57 | 23.79 | 24.08 | 11,246,458 | -0.75(-3.01%) |
Jun 05, 2002 | 25.19 | 25.47 | 24.07 | 24.83 | 14,198,264 | -2.62(-9.56%) |
May 31, 2002 | 27.71 | 28.29 | 27.12 | 27.45 | 12,950,213 | -0.78(-2.76%) |
May 28, 2002 | 29.17 | 29.24 | 27.72 | 28.23 | 9,444,831 | -0.65(-2.24%) |
May 27, 2002 | 29.43 | 29.45 | 28.57 | 28.88 | 8,047,019 | +0.00(+0.00%) |
May 24, 2002 | 29.43 | 29.45 | 28.57 | 28.88 | 7,982,028 | -1.00(-3.36%) |
May 23, 2002 | 30.08 | 30.14 | 28.59 | 29.88 | 8,076,817 | -0.12(-0.41%) |
May 22, 2002 | 29.86 | 30.56 | 28.85 | 30.01 | 9,424,922 | +0.00(+0.00%) |
May 21, 2002 | 30.59 | 31.21 | 29.72 | 30.01 | 8,734,558 | -0.46(-1.51%) |
May 20, 2002 | 30.75 | 30.75 | 29.89 | 30.47 | 7,987,679 | -0.39(-1.26%) |
May 17, 2002 | 31.90 | 32.02 | 30.33 | 30.85 | 13,452,157 | -0.38(-1.22%) |
May 16, 2002 | 31.73 | 31.76 | 30.37 | 31.24 | 14,108,613 | -0.45(-1.43%) |
May 15, 2002 | 31.18 | 33.09 | 30.54 | 31.69 | 13,557,477 | -0.05(-0.14%) |
May 14, 2002 | 30.36 | 31.90 | 30.36 | 31.73 | 14,751,326 | +2.27(+7.71%) |
May 13, 2002 | 28.00 | 29.58 | 27.80 | 29.46 | 10,412,882 | +1.66(+5.96%) |
May 10, 2002 | 29.50 | 29.68 | 27.57 | 27.80 | 13,514,450 | -1.35(-4.65%) |
May 09, 2002 | 29.59 | 30.33 | 28.95 | 29.16 | 12,800,709 | -0.88(-2.93%) |
May 08, 2002 | 28.08 | 30.11 | 27.87 | 30.04 | 18,738,616 | +3.85(+14.69%) |
May 07, 2002 | 26.95 | 26.97 | 25.09 | 26.19 | 16,083,634 | -0.65(-2.41%) |
May 06, 2002 | 27.34 | 28.45 | 26.78 | 26.84 | 10,500,735 | -0.41(-1.51%) |
May 03, 2002 | 28.38 | 28.49 | 26.91 | 27.25 | 14,502,795 | -0.98(-3.47%) |
May 02, 2002 | 29.24 | 30.00 | 28.16 | 28.23 | 15,014,243 | -1.12(-3.82%) |
May 01, 2002 | 29.29 | 29.56 | 28.01 | 29.35 | 13,980,687 | -0.05(-0.16%) |
Apr 30, 2002 | 28.32 | 30.04 | 28.08 | 29.40 | 12,455,591 | +1.14(+4.02%) |
Apr 29, 2002 | 28.96 | 29.49 | 27.48 | 28.26 | 11,398,659 | -0.41(-1.44%) |
Apr 26, 2002 | 30.28 | 30.59 | 28.17 | 28.67 | 12,080,033 | -1.40(-4.66%) |
Apr 25, 2002 | 29.00 | 30.33 | 28.59 | 30.08 | 13,740,504 | +1.04(+3.57%) |
Apr 24, 2002 | 30.33 | 30.57 | 28.71 | 29.04 | 11,104,917 | -1.30(-4.29%) |
Apr 23, 2002 | 31.48 | 31.64 | 29.96 | 30.34 | 11,259,558 | -1.18(-3.75%) |
Apr 22, 2002 | 32.09 | 32.23 | 30.73 | 31.52 | 10,942,954 | -0.96(-2.95%) |
Apr 19, 2002 | 33.74 | 33.84 | 32.04 | 32.48 | 15,965,084 | -0.95(-2.84%) |
Apr 18, 2002 | 33.86 | 34.10 | 32.94 | 33.43 | 13,996,870 | -0.70(-2.05%) |
Apr 17, 2002 | 33.14 | 34.45 | 32.86 | 34.13 | 11,558,823 | +1.00(+3.01%) |
Apr 16, 2002 | 32.97 | 33.40 | 32.79 | 33.14 | 13,515,991 | +1.07(+3.33%) |
Apr 15, 2002 | 30.83 | 32.12 | 30.49 | 32.07 | 12,298,894 | +1.55(+5.08%) |
Apr 12, 2002 | 30.37 | 30.78 | 29.77 | 30.52 | 8,395,476 | +0.52(+1.74%) |
Apr 11, 2002 | 30.75 | 31.34 | 29.90 | 30.00 | 15,076,922 | -1.05(-3.38%) |
Apr 10, 2002 | 30.79 | 31.33 | 29.91 | 31.05 | 14,825,436 | +0.44(+1.45%) |
Apr 09, 2002 | 31.84 | 32.17 | 30.21 | 30.61 | 12,475,499 | -1.04(-3.27%) |
Apr 08, 2002 | 30.64 | 32.00 | 30.10 | 31.64 | 11,886,217 | +0.28(+0.89%) |
Apr 05, 2002 | 31.53 | 31.76 | 30.56 | 31.36 | 9,588,555 | +0.13(+0.42%) |
Apr 04, 2002 | 31.07 | 31.79 | 30.55 | 31.23 | 13,681,807 | +0.03(+0.10%) |
Apr 03, 2002 | 31.98 | 32.39 | 30.60 | 31.20 | 12,255,225 | -0.58(-1.81%) |
Apr 02, 2002 | 32.37 | 32.79 | 31.65 | 31.77 | 12,236,986 | -1.28(-3.89%) |