Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.946 | 7.889 | 6.844 | 7.855 | 28,200,754 | +1.00(+14.62%) |
Apr 29, 2002 | 8.118 | 8.322 | 6.759 | 6.853 | 40,828,188 | -1.55(-18.40%) |
Apr 26, 2002 | 10.19 | 10.23 | 8.109 | 8.398 | 103,307,768 | -9.93(-54.17%) |
Apr 23, 2002 | 19.13 | 19.73 | 18.17 | 18.32 | 7,092,142 | -0.77(-4.05%) |
Apr 22, 2002 | 20.63 | 21.09 | 18.80 | 19.10 | 11,849,599 | -1.73(-8.32%) |
Apr 19, 2002 | 20.97 | 21.42 | 20.78 | 20.83 | 4,601,890 | -0.26(-1.25%) |
Apr 18, 2002 | 22.01 | 22.76 | 21.02 | 21.09 | 8,066,173 | -1.08(-4.86%) |
Apr 17, 2002 | 22.55 | 23.27 | 21.65 | 22.17 | 7,857,612 | -0.29(-1.29%) |
Apr 16, 2002 | 22.43 | 22.94 | 22.12 | 22.46 | 6,267,436 | +0.47(+2.12%) |
Apr 15, 2002 | 21.57 | 22.33 | 21.06 | 21.99 | 5,111,104 | +0.49(+2.29%) |
Apr 12, 2002 | 20.65 | 21.70 | 19.70 | 21.50 | 6,845,660 | +1.10(+5.37%) |
Apr 11, 2002 | 20.12 | 21.03 | 19.74 | 20.41 | 5,327,438 | +0.25(+1.22%) |
Apr 10, 2002 | 20.62 | 20.88 | 19.27 | 20.16 | 7,342,156 | -0.25(-1.21%) |
Apr 09, 2002 | 21.23 | 21.73 | 20.14 | 20.41 | 5,990,689 | -0.78(-3.69%) |
Apr 08, 2002 | 20.06 | 21.20 | 19.67 | 21.19 | 7,177,874 | +0.51(+2.46%) |
Apr 05, 2002 | 20.87 | 21.06 | 20.48 | 20.68 | 6,595,293 | +0.13(+0.62%) |
Apr 04, 2002 | 20.65 | 21.68 | 19.95 | 20.55 | 12,210,077 | -1.33(-6.09%) |
Apr 03, 2002 | 21.63 | 22.24 | 21.45 | 21.88 | 7,129,355 | +0.44(+2.06%) |
Apr 02, 2002 | 22.62 | 22.63 | 21.44 | 21.44 | 5,010,651 | -1.49(-6.48%) |
Apr 01, 2002 | 22.46 | 23.00 | 22.05 | 22.93 | 5,002,643 | +0.00(+0.00%) |
Mar 29, 2002 | 23.45 | 23.52 | 22.59 | 22.93 | 4,736,142 | +0.00(+0.00%) |
Mar 28, 2002 | 23.45 | 23.52 | 22.59 | 22.93 | 4,732,020 | +0.44(+1.96%) |
Mar 27, 2002 | 21.89 | 22.71 | 21.76 | 22.49 | 7,058,461 | +0.50(+2.28%) |
Mar 26, 2002 | 22.21 | 23.19 | 21.54 | 21.98 | 7,573,093 | -0.50(-2.23%) |
Mar 25, 2002 | 23.67 | 23.90 | 22.40 | 22.49 | 5,492,544 | -1.01(-4.30%) |
Mar 22, 2002 | 23.78 | 23.98 | 23.26 | 23.50 | 5,869,744 | -0.30(-1.25%) |
Mar 21, 2002 | 22.72 | 23.90 | 22.55 | 23.79 | 9,993,275 | +1.36(+6.06%) |
Mar 20, 2002 | 23.35 | 23.48 | 22.04 | 22.43 | 23,538,096 | -2.30(-9.30%) |
Mar 19, 2002 | 25.47 | 25.77 | 24.57 | 24.74 | 9,254,772 | -0.67(-2.64%) |
Mar 18, 2002 | 26.32 | 26.78 | 24.92 | 25.41 | 5,488,893 | -0.37(-1.45%) |
Mar 15, 2002 | 26.03 | 26.58 | 25.62 | 25.78 | 5,721,950 | -0.10(-0.39%) |
Mar 14, 2002 | 25.51 | 26.53 | 25.47 | 25.88 | 8,111,866 | +0.82(+3.29%) |
Mar 13, 2002 | 25.18 | 26.97 | 24.97 | 25.06 | 11,727,713 | -0.43(-1.70%) |
Mar 12, 2002 | 26.00 | 26.41 | 25.09 | 25.49 | 10,737,901 | -2.11(-7.66%) |
Mar 11, 2002 | 26.49 | 28.45 | 25.98 | 27.61 | 9,693,446 | +0.86(+3.21%) |
Mar 08, 2002 | 24.76 | 26.84 | 24.76 | 26.75 | 10,524,040 | +3.03(+12.78%) |
Mar 07, 2002 | 24.55 | 25.37 | 23.36 | 23.72 | 6,074,537 | -0.61(-2.51%) |
Mar 06, 2002 | 24.50 | 24.53 | 23.35 | 24.33 | 7,697,688 | -0.59(-2.35%) |
Mar 05, 2002 | 23.78 | 25.53 | 23.78 | 24.91 | 7,776,237 | +0.28(+1.14%) |
Mar 04, 2002 | 23.06 | 24.97 | 22.04 | 24.63 | 9,202,956 | +1.83(+8.00%) |
Mar 01, 2002 | 20.29 | 22.91 | 20.26 | 22.81 | 9,605,829 | +2.66(+13.19%) |
Feb 28, 2002 | 21.48 | 21.57 | 19.56 | 20.15 | 7,209,789 | -1.30(-6.06%) |
Feb 27, 2002 | 21.19 | 22.30 | 21.18 | 21.45 | 8,954,708 | +0.59(+2.85%) |
Feb 26, 2002 | 20.97 | 21.44 | 20.43 | 20.86 | 6,433,837 | +0.10(+0.49%) |
Feb 25, 2002 | 20.28 | 20.89 | 19.18 | 20.75 | 7,788,367 | +0.80(+4.00%) |
Feb 22, 2002 | 19.37 | 20.53 | 18.77 | 19.95 | 7,645,518 | +0.67(+3.48%) |
Feb 21, 2002 | 20.47 | 20.87 | 19.09 | 19.28 | 7,675,901 | -1.51(-7.27%) |
Feb 20, 2002 | 20.16 | 20.80 | 19.33 | 20.80 | 15,120,042 | +0.82(+4.08%) |
Feb 19, 2002 | 20.92 | 20.96 | 19.44 | 19.98 | 8,126,822 | -1.25(-5.88%) |
Feb 18, 2002 | 22.09 | 22.24 | 21.17 | 21.23 | 11,052,568 | +0.00(+0.00%) |
Feb 15, 2002 | 22.09 | 22.24 | 21.17 | 21.23 | 11,051,626 | -0.52(-2.38%) |
Feb 14, 2002 | 22.22 | 23.23 | 21.44 | 21.75 | 15,795,658 | +0.09(+0.39%) |
Feb 13, 2002 | 22.71 | 23.00 | 21.36 | 21.66 | 8,243,645 | -0.68(-3.04%) |
Feb 12, 2002 | 21.35 | 22.58 | 21.13 | 22.34 | 13,474,987 | +0.54(+2.45%) |
Feb 11, 2002 | 22.97 | 22.97 | 21.45 | 21.81 | 15,458,851 | -1.17(-5.10%) |
Feb 08, 2002 | 21.74 | 23.06 | 21.45 | 22.98 | 17,919,072 | +2.51(+12.28%) |
Feb 07, 2002 | 20.04 | 21.73 | 19.70 | 20.46 | 20,492,466 | +0.14(+0.71%) |
Feb 06, 2002 | 22.25 | 22.33 | 18.23 | 20.32 | 45,045,696 | -2.14(-9.53%) |
Feb 05, 2002 | 24.61 | 24.70 | 22.21 | 22.46 | 14,316,063 | -2.08(-8.48%) |
Feb 04, 2002 | 26.07 | 26.23 | 23.95 | 24.54 | 8,473,993 | -1.78(-6.77%) |