Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.098 | 2.146 | 2.051 | 2.098 | 266,520 | -0.03(-1.35%) |
Aug 29, 2002 | 2.079 | 2.337 | 1.965 | 2.127 | 430,500 | +0.03(+1.36%) |
Aug 28, 2002 | 2.384 | 2.480 | 1.955 | 2.098 | 839,402 | -0.57(-21.43%) |
Aug 27, 2002 | 2.909 | 2.995 | 2.642 | 2.671 | 470,446 | -0.23(-7.89%) |
Aug 26, 2002 | 2.957 | 3.023 | 2.766 | 2.899 | 27,375,452 | -0.17(-5.59%) |
Aug 23, 2002 | 2.957 | 3.424 | 2.852 | 3.071 | 680,978 | -0.44(-12.50%) |
Aug 22, 2002 | 3.786 | 3.872 | 3.386 | 3.510 | 1,856,414 | -0.28(-7.30%) |
Aug 21, 2002 | 3.052 | 3.786 | 2.880 | 3.786 | 1,268,644 | +0.93(+32.33%) |
Aug 20, 2002 | 2.890 | 3.128 | 2.527 | 2.861 | 1,206,260 | +0.01(+0.33%) |
Aug 16, 2002 | 1.955 | 2.928 | 1.908 | 2.852 | 5,414,594 | -6.22(-68.56%) |
Aug 12, 2002 | 9.061 | 9.147 | 9.023 | 9.070 | 154,124 | +0.08(+0.85%) |
Aug 07, 2002 | 9.042 | 9.299 | 8.536 | 8.994 | 224,162 | -0.05(-0.53%) |
Aug 06, 2002 | 9.776 | 9.805 | 8.784 | 9.042 | 284,344 | -0.93(-9.37%) |
Aug 05, 2002 | 9.729 | 10.16 | 9.662 | 9.976 | 246,389 | +0.25(+2.55%) |
Aug 02, 2002 | 10.49 | 10.49 | 9.395 | 9.729 | 295,038 | -0.76(-7.27%) |
Aug 01, 2002 | 11.45 | 11.45 | 10.13 | 10.49 | 599,827 | +1.07(+11.34%) |
Jul 31, 2002 | 9.700 | 10.06 | 9.423 | 9.423 | 178,553 | -0.31(-3.14%) |
Jul 30, 2002 | 9.395 | 10.25 | 9.109 | 9.729 | 310,870 | +0.33(+3.55%) |
Jul 29, 2002 | 8.679 | 9.461 | 8.632 | 9.395 | 320,201 | +0.81(+9.44%) |
Jul 26, 2002 | 8.670 | 8.670 | 8.508 | 8.584 | 226,259 | +0.01(+0.11%) |
Jul 25, 2002 | 8.489 | 9.299 | 8.365 | 8.574 | 621,425 | +0.08(+0.90%) |
Jul 24, 2002 | 8.012 | 9.299 | 7.869 | 8.498 | 736,128 | +0.50(+6.20%) |
Jul 23, 2002 | 10.49 | 10.50 | 7.230 | 8.002 | 2,291,527 | -3.06(-27.67%) |
Jul 19, 2002 | 10.90 | 11.25 | 10.61 | 11.06 | 305,208 | -0.32(-2.85%) |
Jul 17, 2002 | 10.70 | 11.45 | 10.70 | 11.39 | 229,404 | +0.49(+4.46%) |
Jul 12, 2002 | 11.45 | 11.45 | 10.40 | 10.90 | 208,015 | -0.35(-3.14%) |
Jul 11, 2002 | 9.538 | 11.35 | 9.538 | 11.25 | 527,273 | +1.24(+12.38%) |
Jul 10, 2002 | 12.11 | 12.12 | 9.442 | 10.01 | 875,049 | -2.24(-18.29%) |
Jul 09, 2002 | 13.35 | 13.35 | 12.26 | 12.26 | 500,852 | -1.34(-9.82%) |
Jul 08, 2002 | 14.69 | 14.69 | 13.59 | 13.59 | 205,604 | -1.34(-8.95%) |
Jul 05, 2002 | 14.07 | 15.01 | 14.07 | 14.93 | 87,442 | +0.76(+5.39%) |
Jul 04, 2002 | 14.97 | 14.97 | 13.50 | 14.16 | 279,625 | +0.00(+0.00%) |
Jul 03, 2002 | 14.97 | 14.97 | 13.50 | 14.16 | 279,625 | -0.92(-6.07%) |
Jul 02, 2002 | 14.78 | 15.31 | 14.69 | 15.08 | 490,891 | +0.38(+2.60%) |
Jul 01, 2002 | 15.32 | 15.32 | 13.64 | 14.70 | 237,477 | -0.62(-4.05%) |
Jun 28, 2002 | 15.35 | 15.35 | 14.40 | 15.32 | 360,357 | -0.04(-0.25%) |
Jun 27, 2002 | 15.02 | 16.02 | 14.21 | 15.36 | 422,217 | -0.20(-1.29%) |
Jun 26, 2002 | 18.12 | 18.12 | 14.59 | 15.56 | 1,553,826 | -3.04(-16.36%) |
Jun 25, 2002 | 18.98 | 21.09 | 18.60 | 18.60 | 1,308,171 | -3.34(-15.22%) |
Jun 21, 2002 | 22.41 | 22.57 | 21.85 | 21.94 | 236,953 | -0.48(-2.13%) |
Jun 20, 2002 | 22.41 | 23.61 | 22.04 | 22.41 | 445,388 | -1.19(-5.05%) |
Jun 19, 2002 | 25.43 | 25.56 | 23.61 | 23.61 | 214,411 | -1.93(-7.55%) |
Jun 18, 2002 | 25.37 | 25.84 | 25.37 | 25.53 | 37,325 | +0.06(+0.22%) |
Jun 17, 2002 | 24.18 | 25.53 | 24.18 | 25.48 | 48,334 | +1.30(+5.36%) |
Jun 14, 2002 | 24.46 | 24.46 | 23.13 | 24.18 | 144,478 | -0.86(-3.43%) |
Jun 12, 2002 | 25.56 | 25.56 | 24.01 | 25.04 | 142,276 | -0.57(-2.23%) |
Jun 11, 2002 | 25.99 | 26.10 | 25.32 | 25.61 | 503,263 | -0.43(-1.65%) |
Jun 10, 2002 | 26.42 | 26.42 | 26.00 | 26.04 | 46,866 | -0.24(-0.91%) |
Jun 07, 2002 | 25.89 | 26.28 | 25.47 | 26.28 | 53,891 | +0.28(+1.06%) |
Jun 06, 2002 | 27.04 | 27.04 | 25.41 | 26.00 | 128,017 | -0.90(-3.33%) |
Jun 05, 2002 | 25.08 | 26.90 | 25.04 | 26.90 | 101,176 | -0.74(-2.69%) |
May 31, 2002 | 27.53 | 27.73 | 27.33 | 27.64 | 136,405 | +0.52(+1.90%) |
May 28, 2002 | 27.09 | 27.13 | 26.61 | 27.13 | 37,535 | +0.08(+0.28%) |
May 27, 2002 | 27.47 | 27.66 | 27.04 | 27.05 | 29,566 | +0.00(+0.00%) |
May 24, 2002 | 27.47 | 27.66 | 27.04 | 27.05 | 28,937 | -0.41(-1.49%) |
May 23, 2002 | 27.09 | 27.56 | 26.95 | 27.46 | 46,656 | +0.71(+2.64%) |
May 22, 2002 | 26.85 | 26.85 | 26.00 | 26.75 | 53,366 | -0.06(-0.21%) |
May 21, 2002 | 27.33 | 27.33 | 26.32 | 26.81 | 46,551 | -0.28(-1.02%) |
May 20, 2002 | 26.85 | 27.23 | 26.04 | 27.09 | 123,719 | -0.13(-0.49%) |
May 17, 2002 | 27.42 | 27.47 | 26.88 | 27.22 | 82,723 | -0.08(-0.28%) |
May 16, 2002 | 25.27 | 27.35 | 25.27 | 27.30 | 235,695 | +0.25(+0.92%) |
May 15, 2002 | 27.71 | 27.72 | 26.46 | 27.05 | 140,284 | -0.90(-3.21%) |
May 14, 2002 | 27.05 | 27.95 | 27.05 | 27.95 | 91,531 | +1.13(+4.23%) |
May 13, 2002 | 27.42 | 27.42 | 25.97 | 26.81 | 243,978 | -0.85(-3.07%) |
May 10, 2002 | 28.18 | 28.52 | 27.52 | 27.66 | 111,976 | -0.49(-1.73%) |
May 09, 2002 | 29.24 | 29.47 | 28.15 | 28.15 | 137,453 | -1.11(-3.78%) |
May 08, 2002 | 28.85 | 29.76 | 28.72 | 29.25 | 228,146 | +0.64(+2.23%) |
May 07, 2002 | 27.81 | 28.99 | 27.81 | 28.61 | 213,467 | +0.80(+2.88%) |
May 06, 2002 | 29.86 | 30.52 | 27.80 | 27.81 | 400,514 | -2.05(-6.87%) |
May 03, 2002 | 29.43 | 29.95 | 28.63 | 29.86 | 2,851,828 | +0.43(+1.46%) |
May 02, 2002 | 29.09 | 29.55 | 28.95 | 29.43 | 188,723 | +0.25(+0.85%) |
May 01, 2002 | 28.11 | 29.42 | 27.90 | 29.19 | 312,128 | +1.08(+3.83%) |
Apr 30, 2002 | 28.14 | 28.28 | 27.90 | 28.11 | 206,023 | +0.59(+2.15%) |
Apr 29, 2002 | 28.00 | 28.09 | 27.38 | 27.52 | 197,950 | -0.48(-1.70%) |
Apr 26, 2002 | 26.70 | 28.61 | 26.70 | 27.99 | 511,651 | +1.30(+4.86%) |
Apr 25, 2002 | 25.51 | 26.71 | 25.37 | 26.70 | 170,375 | +1.42(+5.62%) |
Apr 24, 2002 | 26.18 | 26.80 | 25.27 | 25.27 | 149,406 | -0.76(-2.93%) |
Apr 23, 2002 | 25.05 | 26.46 | 24.85 | 26.04 | 311,394 | +1.00(+4.00%) |
Apr 22, 2002 | 25.47 | 25.62 | 25.04 | 25.04 | 206,862 | -0.57(-2.23%) |
Apr 19, 2002 | 26.13 | 26.13 | 25.04 | 25.61 | 72,763 | -0.19(-0.74%) |
Apr 18, 2002 | 25.35 | 25.94 | 25.13 | 25.80 | 149,720 | +0.45(+1.77%) |
Apr 17, 2002 | 24.80 | 25.51 | 24.61 | 25.35 | 91,006 | +0.52(+2.11%) |
Apr 16, 2002 | 24.42 | 24.83 | 23.99 | 24.83 | 78,005 | +0.31(+1.28%) |
Apr 15, 2002 | 24.11 | 24.75 | 23.80 | 24.51 | 128,961 | +0.39(+1.62%) |
Apr 12, 2002 | 23.13 | 24.13 | 23.11 | 24.12 | 200,047 | +0.99(+4.29%) |
Apr 11, 2002 | 23.32 | 23.41 | 22.89 | 23.13 | 102,854 | -0.19(-0.82%) |
Apr 10, 2002 | 23.35 | 23.47 | 23.08 | 23.32 | 89,958 | +0.15(+0.66%) |
Apr 09, 2002 | 22.80 | 23.46 | 22.80 | 23.17 | 106,733 | +0.42(+1.85%) |
Apr 08, 2002 | 22.37 | 22.97 | 22.22 | 22.75 | 99,289 | +0.43(+1.92%) |
Apr 05, 2002 | 22.23 | 23.02 | 22.22 | 22.32 | 157,269 | +0.09(+0.39%) |
Apr 04, 2002 | 22.10 | 22.51 | 21.83 | 22.23 | 107,782 | +0.14(+0.65%) |
Apr 03, 2002 | 22.24 | 22.80 | 22.09 | 22.09 | 194,909 | -0.14(-0.64%) |
Apr 02, 2002 | 21.22 | 22.37 | 20.84 | 22.23 | 191,030 | +1.25(+5.95%) |
Apr 01, 2002 | 19.55 | 21.30 | 19.12 | 20.98 | 338,969 | +1.05(+5.26%) |
Mar 29, 2002 | 20.41 | 20.79 | 19.64 | 19.93 | 260,648 | +0.00(+0.00%) |
Mar 28, 2002 | 20.41 | 20.79 | 19.64 | 19.93 | 260,648 | -0.48(-2.34%) |
Mar 27, 2002 | 20.84 | 20.93 | 20.28 | 20.41 | 133,260 | -0.48(-2.28%) |
Mar 26, 2002 | 20.98 | 21.07 | 20.74 | 20.89 | 113,863 | -0.10(-0.45%) |
Mar 25, 2002 | 21.56 | 21.56 | 20.74 | 20.98 | 338,759 | -0.81(-3.72%) |
Mar 22, 2002 | 22.51 | 22.52 | 21.46 | 21.79 | 133,469 | -0.95(-4.19%) |
Mar 21, 2002 | 22.41 | 23.07 | 22.41 | 22.75 | 193,232 | +0.10(+0.42%) |
Mar 20, 2002 | 22.80 | 22.93 | 22.53 | 22.65 | 105,056 | -0.14(-0.63%) |
Mar 19, 2002 | 23.37 | 23.80 | 22.75 | 22.80 | 300,280 | -0.10(-0.42%) |
Mar 18, 2002 | 21.94 | 23.66 | 21.94 | 22.89 | 1,043,328 | +0.95(+4.35%) |
Mar 15, 2002 | 23.37 | 23.38 | 19.12 | 21.94 | 2,603,761 | -5.67(-20.55%) |
Mar 14, 2002 | 27.46 | 28.28 | 27.39 | 27.61 | 102,330 | +0.39(+1.44%) |
Mar 13, 2002 | 26.71 | 27.61 | 26.70 | 27.22 | 129,380 | +0.90(+3.41%) |
Mar 12, 2002 | 25.37 | 26.41 | 25.13 | 26.32 | 79,054 | +1.19(+4.74%) |
Mar 11, 2002 | 24.99 | 25.37 | 24.94 | 25.13 | 96,039 | +0.14(+0.57%) |
Mar 08, 2002 | 24.88 | 25.67 | 24.51 | 24.99 | 67,626 | +0.10(+0.38%) |
Mar 07, 2002 | 25.61 | 25.61 | 24.53 | 24.89 | 70,561 | -0.72(-2.79%) |
Mar 06, 2002 | 23.85 | 25.61 | 23.85 | 25.61 | 83,353 | +1.75(+7.31%) |
Mar 05, 2002 | 23.85 | 24.20 | 23.84 | 23.86 | 27,784 | +0.02(+0.08%) |
Mar 04, 2002 | 24.04 | 24.18 | 23.40 | 23.84 | 45,188 | +0.00(+0.00%) |
Mar 01, 2002 | 23.75 | 24.19 | 23.27 | 23.84 | 43,511 | +0.00(+0.00%) |
Feb 28, 2002 | 23.94 | 24.32 | 23.37 | 23.84 | 139,026 | -0.10(-0.40%) |
Feb 27, 2002 | 23.13 | 24.18 | 23.13 | 23.94 | 503,263 | +0.67(+2.87%) |
Feb 26, 2002 | 23.18 | 23.37 | 22.56 | 23.27 | 66,367 | +0.08(+0.33%) |
Feb 25, 2002 | 23.27 | 23.60 | 23.18 | 23.20 | 62,698 | -0.12(-0.53%) |
Feb 22, 2002 | 23.46 | 23.57 | 23.28 | 23.32 | 59,657 | -0.26(-1.09%) |
Feb 21, 2002 | 23.56 | 24.70 | 23.18 | 23.58 | 157,794 | -0.05(-0.20%) |
Feb 20, 2002 | 24.13 | 24.61 | 23.32 | 23.62 | 91,426 | -0.64(-2.63%) |
Feb 19, 2002 | 25.04 | 25.18 | 24.21 | 24.26 | 56,092 | -1.35(-5.29%) |
Feb 18, 2002 | 25.51 | 26.13 | 25.20 | 25.62 | 69,618 | +0.00(+0.00%) |
Feb 15, 2002 | 25.51 | 26.13 | 25.20 | 25.62 | 69,618 | +0.10(+0.41%) |
Feb 14, 2002 | 25.94 | 25.94 | 25.48 | 25.51 | 25,897 | -0.31(-1.22%) |
Feb 13, 2002 | 25.27 | 26.00 | 25.27 | 25.83 | 58,609 | +0.47(+1.84%) |
Feb 12, 2002 | 24.56 | 25.66 | 24.56 | 25.36 | 111,871 | +0.52(+2.11%) |
Feb 11, 2002 | 24.37 | 25.29 | 24.32 | 24.84 | 43,301 | +0.23(+0.93%) |
Feb 08, 2002 | 24.32 | 24.65 | 23.89 | 24.61 | 53,786 | +0.23(+0.94%) |
Feb 07, 2002 | 25.18 | 25.18 | 24.37 | 24.38 | 40,051 | -0.61(-2.44%) |
Feb 06, 2002 | 25.61 | 25.61 | 24.66 | 24.99 | 67,206 | -0.39(-1.54%) |
Feb 05, 2002 | 24.99 | 25.75 | 24.99 | 25.38 | 37,849 | +0.51(+2.03%) |
Feb 04, 2002 | 26.23 | 26.25 | 24.56 | 24.87 | 113,548 | -1.35(-5.16%) |
Feb 01, 2002 | 26.70 | 26.71 | 25.75 | 26.23 | 173,206 | -0.37(-1.40%) |
Jan 31, 2002 | 26.56 | 26.71 | 26.47 | 26.60 | 65,424 | +0.18(+0.69%) |
Jan 30, 2002 | 26.65 | 26.65 | 26.18 | 26.42 | 87,232 | -0.23(-0.86%) |
Jan 29, 2002 | 27.80 | 27.80 | 26.47 | 26.65 | 207,806 | -1.06(-3.82%) |
Jan 28, 2002 | 28.33 | 28.34 | 27.66 | 27.71 | 161,254 | -0.72(-2.52%) |
Jan 25, 2002 | 28.37 | 28.58 | 28.14 | 28.42 | 208,854 | -0.10(-0.33%) |
Jan 24, 2002 | 27.28 | 28.85 | 27.08 | 28.52 | 236,009 | +1.34(+4.91%) |
Jan 23, 2002 | 26.25 | 27.23 | 25.87 | 27.18 | 50,326 | +0.93(+3.56%) |
Jan 22, 2002 | 26.47 | 26.67 | 25.88 | 26.25 | 111,976 | -0.46(-1.71%) |
Jan 21, 2002 | 27.42 | 27.42 | 26.23 | 26.71 | 88,700 | +0.00(+0.00%) |
Jan 18, 2002 | 27.42 | 27.42 | 26.23 | 26.71 | 88,176 | -0.90(-3.25%) |
Jan 17, 2002 | 26.41 | 27.60 | 26.41 | 27.60 | 86,498 | +1.19(+4.51%) |
Jan 16, 2002 | 26.17 | 26.94 | 26.09 | 26.41 | 57,036 | +0.48(+1.84%) |
Jan 15, 2002 | 25.51 | 26.13 | 25.51 | 25.93 | 63,641 | -0.20(-0.77%) |
Jan 14, 2002 | 27.33 | 27.52 | 25.99 | 26.13 | 97,926 | -1.05(-3.86%) |
Jan 11, 2002 | 27.66 | 27.67 | 26.94 | 27.18 | 91,216 | -0.48(-1.72%) |
Jan 10, 2002 | 27.66 | 27.80 | 27.32 | 27.66 | 39,527 | -0.95(-3.33%) |