Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.309 | 9.860 | 8.157 | 9.256 | 5,075,384 | +0.89(+10.66%) |
Jul 30, 2002 | 10.23 | 10.39 | 7.210 | 8.364 | 9,506,545 | -3.62(-30.21%) |
Jul 26, 2002 | 11.60 | 12.04 | 11.37 | 11.99 | 567,826 | +0.18(+1.55%) |
Jul 25, 2002 | 12.06 | 12.49 | 11.45 | 11.80 | 658,297 | -0.28(-2.31%) |
Jul 24, 2002 | 11.83 | 12.23 | 10.82 | 12.08 | 1,619,669 | -0.06(-0.52%) |
Jul 23, 2002 | 12.85 | 13.53 | 11.99 | 12.14 | 1,138,311 | -0.71(-5.51%) |
Jul 22, 2002 | 12.90 | 13.28 | 12.44 | 12.85 | 792,161 | -0.14(-1.04%) |
Jul 19, 2002 | 13.10 | 13.21 | 12.67 | 12.99 | 568,329 | -0.86(-6.21%) |
Jul 17, 2002 | 14.05 | 14.44 | 13.76 | 13.85 | 841,876 | +1.27(+10.13%) |
Jul 12, 2002 | 13.22 | 13.57 | 12.55 | 12.57 | 509,398 | -0.64(-4.88%) |
Jul 11, 2002 | 12.50 | 13.22 | 12.49 | 13.22 | 731,301 | +0.72(+5.73%) |
Jul 10, 2002 | 12.65 | 13.27 | 12.47 | 12.50 | 909,980 | -0.05(-0.38%) |
Jul 09, 2002 | 14.25 | 14.38 | 12.54 | 12.55 | 2,165,758 | -1.70(-11.90%) |
Jul 08, 2002 | 14.74 | 14.73 | 14.25 | 14.25 | 1,248,239 | -0.49(-3.35%) |
Jul 05, 2002 | 13.86 | 14.95 | 13.78 | 14.74 | 365,399 | +0.86(+6.19%) |
Jul 04, 2002 | 13.73 | 13.90 | 13.24 | 13.88 | 1,234,417 | +0.00(+0.00%) |
Jul 03, 2002 | 13.73 | 13.90 | 13.24 | 13.88 | 1,233,411 | +0.13(+0.93%) |
Jul 02, 2002 | 14.00 | 14.52 | 13.16 | 13.75 | 1,410,457 | -0.36(-2.54%) |
Jul 01, 2002 | 15.12 | 15.57 | 14.03 | 14.11 | 1,765,176 | -1.12(-7.37%) |
Jun 28, 2002 | 14.51 | 15.77 | 14.42 | 15.23 | 1,539,377 | +0.71(+4.88%) |
Jun 27, 2002 | 15.76 | 16.25 | 14.26 | 14.52 | 1,883,415 | -1.24(-7.87%) |
Jun 26, 2002 | 15.18 | 16.00 | 14.09 | 15.77 | 1,737,155 | +0.33(+2.11%) |
Jun 25, 2002 | 17.05 | 17.07 | 15.16 | 15.44 | 1,736,150 | -2.15(-12.22%) |
Jun 21, 2002 | 19.14 | 19.50 | 17.48 | 17.59 | 1,878,389 | -2.87(-14.04%) |
Jun 20, 2002 | 20.89 | 21.03 | 20.30 | 20.46 | 566,319 | -0.51(-2.43%) |
Jun 19, 2002 | 20.73 | 21.26 | 20.43 | 20.97 | 718,233 | +0.20(+0.96%) |
Jun 18, 2002 | 20.49 | 21.35 | 20.21 | 20.77 | 805,060 | -0.06(-0.30%) |
Jun 17, 2002 | 19.74 | 21.25 | 19.74 | 20.83 | 936,870 | +0.99(+4.97%) |
Jun 14, 2002 | 19.60 | 19.89 | 18.65 | 19.85 | 623,868 | +1.02(+5.41%) |
Jun 12, 2002 | 19.14 | 19.53 | 18.30 | 18.83 | 917,519 | -0.30(-1.58%) |
Jun 11, 2002 | 19.54 | 19.86 | 19.07 | 19.13 | 713,835 | -0.40(-2.04%) |
Jun 10, 2002 | 19.50 | 20.17 | 19.37 | 19.53 | 534,151 | +0.03(+0.16%) |
Jun 07, 2002 | 19.69 | 19.72 | 19.18 | 19.50 | 726,778 | -0.22(-1.13%) |
Jun 06, 2002 | 20.02 | 20.57 | 19.67 | 19.72 | 434,257 | -0.29(-1.47%) |
Jun 05, 2002 | 20.45 | 20.60 | 19.62 | 20.02 | 717,731 | -1.10(-5.20%) |
May 31, 2002 | 21.61 | 21.99 | 21.00 | 21.11 | 633,040 | -0.06(-0.30%) |
May 28, 2002 | 22.40 | 22.40 | 21.09 | 21.18 | 683,804 | -1.03(-4.66%) |
May 27, 2002 | 22.01 | 22.59 | 21.89 | 22.21 | 339,891 | +0.00(+0.00%) |
May 24, 2002 | 22.01 | 22.59 | 21.89 | 22.21 | 337,504 | +0.12(+0.54%) |
May 23, 2002 | 21.54 | 22.26 | 21.32 | 22.09 | 497,335 | +0.61(+2.85%) |
May 22, 2002 | 21.29 | 21.80 | 21.09 | 21.48 | 644,852 | +0.26(+1.24%) |
May 21, 2002 | 22.98 | 22.99 | 21.11 | 21.22 | 612,308 | -1.35(-5.96%) |
May 20, 2002 | 22.76 | 23.20 | 22.47 | 22.56 | 708,181 | -0.19(-0.84%) |
May 17, 2002 | 21.73 | 22.84 | 21.73 | 22.75 | 682,548 | +1.11(+5.15%) |
May 16, 2002 | 22.08 | 22.33 | 21.53 | 21.64 | 680,789 | -0.37(-1.70%) |
May 15, 2002 | 21.38 | 22.74 | 20.92 | 22.01 | 396,435 | +0.59(+2.75%) |
May 14, 2002 | 20.90 | 21.64 | 20.21 | 21.42 | 1,428,300 | +0.72(+3.46%) |
May 13, 2002 | 20.16 | 21.57 | 19.74 | 20.71 | 4,041,635 | -1.73(-7.73%) |
May 10, 2002 | 22.93 | 23.04 | 21.99 | 22.44 | 1,015,780 | -0.49(-2.12%) |
May 09, 2002 | 23.68 | 23.79 | 22.30 | 22.93 | 1,902,138 | -0.95(-4.00%) |
May 08, 2002 | 21.77 | 23.96 | 21.77 | 23.88 | 1,062,523 | +2.20(+10.13%) |
May 07, 2002 | 21.09 | 21.84 | 21.09 | 21.69 | 1,076,596 | +0.57(+2.68%) |
May 06, 2002 | 21.38 | 21.52 | 20.91 | 21.12 | 653,899 | -0.38(-1.78%) |
May 03, 2002 | 21.59 | 21.81 | 20.93 | 21.50 | 693,103 | -0.02(-0.07%) |
May 02, 2002 | 22.08 | 22.39 | 21.33 | 21.52 | 716,725 | -0.37(-1.67%) |
May 01, 2002 | 21.00 | 22.05 | 20.80 | 21.89 | 696,747 | +1.02(+4.88%) |
Apr 30, 2002 | 20.96 | 22.01 | 20.77 | 20.87 | 1,280,783 | +0.21(+1.00%) |
Apr 29, 2002 | 20.80 | 20.87 | 20.21 | 20.66 | 657,794 | +0.27(+1.33%) |
Apr 26, 2002 | 21.01 | 21.15 | 20.34 | 20.39 | 622,611 | -0.62(-2.95%) |
Apr 25, 2002 | 20.85 | 21.01 | 20.49 | 21.01 | 561,669 | +0.06(+0.30%) |
Apr 24, 2002 | 20.54 | 21.29 | 20.41 | 20.95 | 1,009,372 | +0.55(+2.69%) |
Apr 23, 2002 | 20.37 | 20.83 | 20.29 | 20.40 | 777,542 | +0.18(+0.91%) |
Apr 22, 2002 | 20.72 | 20.84 | 20.07 | 20.21 | 915,634 | -0.48(-2.31%) |
Apr 19, 2002 | 19.89 | 20.85 | 19.62 | 20.69 | 1,806,767 | +0.89(+4.50%) |
Apr 18, 2002 | 21.09 | 21.09 | 19.62 | 19.80 | 1,450,038 | -1.41(-6.64%) |
Apr 17, 2002 | 21.34 | 21.77 | 21.09 | 21.21 | 1,606,476 | +0.17(+0.79%) |
Apr 16, 2002 | 20.39 | 21.15 | 19.82 | 21.04 | 2,622,508 | +1.38(+7.00%) |
Apr 15, 2002 | 19.91 | 20.18 | 19.41 | 19.67 | 833,457 | +0.34(+1.77%) |
Apr 12, 2002 | 19.82 | 20.43 | 19.28 | 19.32 | 1,044,178 | -0.42(-2.14%) |
Apr 11, 2002 | 20.57 | 20.81 | 19.59 | 19.75 | 758,191 | -0.95(-4.57%) |
Apr 10, 2002 | 20.69 | 20.74 | 20.37 | 20.69 | 1,170,710 | +0.06(+0.31%) |
Apr 09, 2002 | 20.02 | 21.07 | 20.00 | 20.63 | 1,771,835 | +0.66(+3.31%) |
Apr 08, 2002 | 19.57 | 20.29 | 19.20 | 19.97 | 1,448,027 | +0.43(+2.20%) |
Apr 05, 2002 | 20.57 | 20.73 | 19.53 | 19.54 | 2,583,304 | -0.98(-4.77%) |
Apr 04, 2002 | 20.73 | 20.87 | 20.22 | 20.52 | 785,709 | -0.45(-2.16%) |
Apr 03, 2002 | 21.48 | 21.57 | 20.65 | 20.97 | 1,637,386 | -0.06(-0.30%) |
Apr 02, 2002 | 21.32 | 22.20 | 20.85 | 21.03 | 1,427,043 | -0.59(-2.72%) |
Apr 01, 2002 | 22.64 | 22.92 | 21.29 | 21.62 | 1,889,196 | -1.03(-4.57%) |
Mar 29, 2002 | 23.79 | 23.80 | 21.81 | 22.66 | 2,951,845 | +0.00(+0.00%) |
Mar 28, 2002 | 23.79 | 23.80 | 21.81 | 22.66 | 2,951,845 | -1.46(-6.04%) |
Mar 27, 2002 | 24.26 | 24.49 | 24.06 | 24.11 | 292,520 | -0.09(-0.36%) |
Mar 26, 2002 | 24.41 | 24.59 | 23.75 | 24.20 | 411,891 | -0.02(-0.07%) |
Mar 25, 2002 | 24.73 | 24.80 | 24.14 | 24.22 | 408,875 | -0.31(-1.27%) |
Mar 22, 2002 | 24.50 | 24.72 | 24.20 | 24.53 | 581,146 | +0.01(+0.03%) |
Mar 21, 2002 | 24.07 | 24.95 | 24.07 | 24.52 | 569,837 | +0.42(+1.75%) |
Mar 20, 2002 | 25.07 | 25.21 | 23.95 | 24.10 | 1,580,340 | -1.18(-4.66%) |
Mar 19, 2002 | 25.38 | 25.43 | 24.84 | 25.28 | 437,524 | +0.06(+0.25%) |
Mar 18, 2002 | 24.56 | 25.34 | 24.55 | 25.21 | 739,594 | +0.66(+2.69%) |
Mar 15, 2002 | 23.96 | 25.67 | 23.92 | 24.55 | 2,067,120 | +0.57(+2.36%) |
Mar 14, 2002 | 23.91 | 24.93 | 22.98 | 23.99 | 12,998,070 | -4.23(-14.98%) |
Mar 13, 2002 | 29.41 | 29.41 | 27.56 | 28.21 | 1,156,009 | -1.21(-4.11%) |
Mar 12, 2002 | 29.05 | 29.81 | 28.49 | 29.42 | 1,037,392 | +0.29(+1.01%) |
Mar 11, 2002 | 28.87 | 29.27 | 28.29 | 29.13 | 772,264 | +0.25(+0.88%) |
Mar 08, 2002 | 28.91 | 30.24 | 28.78 | 28.87 | 1,416,865 | +0.09(+0.30%) |
Mar 07, 2002 | 28.60 | 29.25 | 28.27 | 28.79 | 556,015 | +0.39(+1.37%) |
Mar 06, 2002 | 27.03 | 28.41 | 26.82 | 28.40 | 968,534 | +1.44(+5.34%) |
Mar 05, 2002 | 27.76 | 28.24 | 26.86 | 26.96 | 955,341 | -0.72(-2.59%) |
Mar 04, 2002 | 26.18 | 27.77 | 25.91 | 27.67 | 792,117 | +1.48(+5.65%) |
Mar 01, 2002 | 24.86 | 26.75 | 24.81 | 26.19 | 776,913 | +1.38(+5.55%) |
Feb 28, 2002 | 25.66 | 25.83 | 24.75 | 24.81 | 379,849 | -0.86(-3.35%) |
Feb 27, 2002 | 25.47 | 26.24 | 25.47 | 25.67 | 317,651 | +0.14(+0.56%) |
Feb 26, 2002 | 25.27 | 26.08 | 24.95 | 25.53 | 812,976 | +0.33(+1.33%) |
Feb 25, 2002 | 24.59 | 25.36 | 24.56 | 25.20 | 431,870 | +0.66(+2.69%) |
Feb 22, 2002 | 24.43 | 24.87 | 23.88 | 24.54 | 1,640,151 | +0.25(+1.05%) |
Feb 21, 2002 | 24.73 | 25.02 | 24.19 | 24.28 | 450,969 | -0.50(-2.02%) |
Feb 20, 2002 | 24.27 | 24.87 | 23.44 | 24.78 | 2,443,829 | +0.38(+1.57%) |
Feb 19, 2002 | 24.92 | 24.92 | 24.06 | 24.40 | 725,144 | -0.51(-2.04%) |
Feb 18, 2002 | 25.20 | 25.91 | 24.77 | 24.91 | 1,260,050 | +0.00(+0.00%) |
Feb 15, 2002 | 25.20 | 25.91 | 24.77 | 24.91 | 1,259,547 | -0.19(-0.76%) |
Feb 14, 2002 | 27.65 | 27.65 | 24.59 | 25.10 | 3,098,733 | -2.51(-9.11%) |
Feb 13, 2002 | 27.26 | 28.48 | 27.20 | 27.62 | 467,304 | +0.28(+1.02%) |
Feb 12, 2002 | 27.61 | 28.01 | 27.16 | 27.34 | 1,001,079 | -1.22(-4.26%) |
Feb 11, 2002 | 28.77 | 29.25 | 27.97 | 28.55 | 654,904 | -0.27(-0.94%) |
Feb 08, 2002 | 29.02 | 29.18 | 27.88 | 28.83 | 516,309 | +0.04(+0.14%) |
Feb 07, 2002 | 28.05 | 28.98 | 27.18 | 28.79 | 1,519,021 | +0.73(+2.61%) |
Feb 06, 2002 | 29.09 | 29.45 | 27.91 | 28.05 | 512,036 | -0.72(-2.49%) |
Feb 05, 2002 | 29.13 | 29.69 | 28.51 | 28.77 | 687,448 | -0.67(-2.27%) |
Feb 04, 2002 | 30.65 | 30.72 | 28.43 | 29.44 | 647,867 | -1.27(-4.15%) |
Feb 01, 2002 | 29.92 | 30.96 | 29.53 | 30.71 | 608,287 | +1.18(+3.99%) |
Jan 31, 2002 | 29.70 | 30.55 | 29.45 | 29.53 | 780,934 | -0.20(-0.67%) |
Jan 30, 2002 | 29.92 | 29.96 | 28.74 | 29.73 | 1,139,548 | -0.09(-0.29%) |
Jan 29, 2002 | 30.20 | 30.24 | 29.47 | 29.82 | 3,097,979 | +1.06(+3.69%) |
Jan 28, 2002 | 28.81 | 29.10 | 27.46 | 28.76 | 670,988 | +0.15(+0.51%) |
Jan 25, 2002 | 28.48 | 28.94 | 27.97 | 28.61 | 642,590 | +0.14(+0.50%) |
Jan 24, 2002 | 28.78 | 28.94 | 27.81 | 28.47 | 736,704 | +0.03(+0.09%) |
Jan 23, 2002 | 28.03 | 28.85 | 27.85 | 28.44 | 532,643 | +0.57(+2.06%) |
Jan 22, 2002 | 28.21 | 28.50 | 27.84 | 27.87 | 1,123,214 | -0.08(-0.28%) |
Jan 21, 2002 | 27.68 | 29.05 | 27.42 | 27.95 | 1,160,281 | +0.00(+0.00%) |
Jan 18, 2002 | 27.68 | 29.05 | 27.42 | 27.95 | 1,150,606 | +0.14(+0.49%) |
Jan 17, 2002 | 28.80 | 28.81 | 26.53 | 27.81 | 2,988,912 | -1.19(-4.09%) |
Jan 16, 2002 | 31.44 | 31.48 | 28.36 | 29.00 | 1,793,071 | -2.36(-7.54%) |
Jan 15, 2002 | 31.03 | 31.78 | 30.44 | 31.36 | 333,357 | +0.12(+0.38%) |
Jan 14, 2002 | 32.08 | 32.08 | 31.06 | 31.24 | 619,972 | -0.83(-2.58%) |
Jan 11, 2002 | 32.23 | 32.71 | 31.85 | 32.07 | 688,830 | -0.16(-0.49%) |
Jan 10, 2002 | 32.96 | 32.96 | 30.96 | 32.23 | 481,377 | +0.04(+0.12%) |