Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2002 | 21.11 | 21.86 | 20.83 | 21.71 | 44,334,904 | +0.49(+2.30%) |
Mar 29, 2002 | 20.81 | 21.27 | 20.81 | 21.22 | 45,865,244 | +0.00(+0.00%) |
Mar 28, 2002 | 20.81 | 21.27 | 20.81 | 21.22 | 45,805,144 | +0.90(+4.43%) |
Mar 27, 2002 | 20.41 | 20.49 | 20.06 | 20.32 | 32,350,976 | -0.15(-0.73%) |
Mar 26, 2002 | 19.93 | 20.70 | 19.70 | 20.47 | 46,909,172 | +0.42(+2.09%) |
Mar 25, 2002 | 20.47 | 20.72 | 20.02 | 20.05 | 45,824,580 | -0.10(-0.49%) |
Mar 22, 2002 | 20.72 | 20.88 | 20.15 | 20.15 | 46,241,180 | -0.19(-0.94%) |
Mar 21, 2002 | 19.98 | 20.46 | 19.81 | 20.34 | 32,351,232 | +0.40(+2.00%) |
Mar 20, 2002 | 20.20 | 20.37 | 19.93 | 19.94 | 32,688,806 | -0.61(-2.99%) |
Mar 19, 2002 | 20.46 | 20.67 | 20.21 | 20.56 | 32,851,712 | +0.29(+1.45%) |
Mar 18, 2002 | 20.27 | 20.61 | 19.98 | 20.26 | 43,007,104 | +0.43(+2.17%) |
Mar 15, 2002 | 19.59 | 19.85 | 19.09 | 19.83 | 37,853,200 | +0.56(+2.90%) |
Mar 14, 2002 | 19.44 | 19.68 | 19.26 | 19.27 | 39,446,964 | -0.08(-0.40%) |
Mar 13, 2002 | 19.26 | 19.68 | 19.05 | 19.35 | 51,566,176 | -0.46(-2.31%) |
Mar 12, 2002 | 19.51 | 19.87 | 19.46 | 19.81 | 45,222,828 | -0.44(-2.18%) |
Mar 11, 2002 | 20.55 | 20.86 | 19.97 | 20.25 | 50,208,972 | -0.68(-3.25%) |
Mar 08, 2002 | 20.53 | 21.27 | 20.49 | 20.93 | 61,928,720 | +0.85(+4.22%) |
Mar 07, 2002 | 20.13 | 20.35 | 19.61 | 20.08 | 53,710,804 | +0.32(+1.62%) |
Mar 06, 2002 | 19.71 | 19.99 | 19.20 | 19.76 | 45,048,160 | -0.17(-0.84%) |
Mar 05, 2002 | 19.39 | 20.23 | 19.36 | 19.93 | 57,813,624 | +0.36(+1.82%) |
Mar 04, 2002 | 18.69 | 19.77 | 18.65 | 19.57 | 71,501,536 | +0.81(+4.33%) |
Mar 01, 2002 | 17.42 | 18.77 | 17.40 | 18.76 | 67,625,304 | +1.76(+10.37%) |
Feb 28, 2002 | 17.30 | 17.68 | 16.97 | 17.00 | 49,110,572 | -0.31(-1.81%) |
Feb 27, 2002 | 17.59 | 17.98 | 17.19 | 17.31 | 45,238,172 | -0.12(-0.67%) |
Feb 26, 2002 | 17.58 | 17.77 | 17.10 | 17.43 | 41,032,032 | -0.14(-0.80%) |
Feb 25, 2002 | 16.76 | 17.80 | 16.74 | 17.57 | 51,919,352 | +0.96(+5.77%) |
Feb 22, 2002 | 17.00 | 17.28 | 16.36 | 16.61 | 62,366,288 | -0.31(-1.83%) |
Feb 21, 2002 | 17.96 | 17.99 | 16.80 | 16.92 | 68,630,872 | -1.29(-7.09%) |
Feb 20, 2002 | 17.82 | 18.22 | 17.56 | 18.21 | 53,568,868 | +0.30(+1.68%) |
Feb 19, 2002 | 18.16 | 18.29 | 17.71 | 17.91 | 50,908,160 | -0.55(-2.97%) |
Feb 18, 2002 | 18.40 | 18.71 | 18.26 | 18.46 | 42,222,244 | +0.00(+0.00%) |
Feb 15, 2002 | 18.40 | 18.71 | 18.26 | 18.46 | 41,907,172 | -0.05(-0.25%) |
Feb 14, 2002 | 18.64 | 19.02 | 18.29 | 18.50 | 59,069,044 | -0.25(-1.33%) |
Feb 13, 2002 | 17.73 | 18.78 | 17.70 | 18.75 | 101,092,832 | +1.27(+7.27%) |
Feb 12, 2002 | 17.56 | 17.98 | 17.37 | 17.48 | 57,315,956 | -0.38(-2.12%) |
Feb 11, 2002 | 17.13 | 17.89 | 17.10 | 17.86 | 52,578,648 | +1.02(+6.04%) |
Feb 08, 2002 | 16.58 | 16.92 | 16.20 | 16.85 | 58,790,544 | +0.49(+3.01%) |
Feb 07, 2002 | 17.32 | 17.57 | 16.35 | 16.35 | 52,323,932 | -1.11(-6.34%) |
Feb 06, 2002 | 17.63 | 17.63 | 16.92 | 17.46 | 41,178,572 | +0.08(+0.47%) |
Feb 05, 2002 | 17.03 | 17.67 | 17.02 | 17.38 | 50,962,376 | +0.18(+1.05%) |
Feb 04, 2002 | 17.15 | 17.48 | 17.02 | 17.20 | 64,467,952 | +0.40(+2.40%) |