Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.79 | 14.38 | 13.57 | 13.74 | 5,341,598 | -0.46(-3.24%) |
Sep 27, 2002 | 14.64 | 14.96 | 14.18 | 14.20 | 5,033,500 | -0.63(-4.25%) |
Sep 26, 2002 | 15.27 | 15.40 | 14.70 | 14.83 | 5,360,288 | -0.42(-2.75%) |
Sep 25, 2002 | 15.17 | 15.42 | 14.07 | 15.25 | 6,342,948 | +0.25(+1.67%) |
Sep 24, 2002 | 14.54 | 15.47 | 14.50 | 15.00 | 4,410,400 | -0.01(-0.07%) |
Sep 23, 2002 | 15.20 | 15.40 | 14.81 | 15.01 | 5,306,500 | -0.52(-3.35%) |
Sep 20, 2002 | 16.22 | 16.26 | 15.14 | 15.53 | 5,333,797 | -0.22(-1.40%) |
Sep 19, 2002 | 16.67 | 16.74 | 15.64 | 15.75 | 5,303,700 | -1.42(-8.27%) |
Sep 18, 2002 | 16.51 | 17.35 | 16.35 | 17.17 | 3,832,900 | +0.11(+0.64%) |
Sep 17, 2002 | 17.60 | 17.80 | 16.90 | 17.06 | 3,590,237 | -0.05(-0.29%) |
Sep 16, 2002 | 17.63 | 17.76 | 17.00 | 17.11 | 329,580,000 | -0.68(-3.82%) |
Sep 13, 2002 | 17.45 | 17.92 | 17.33 | 17.79 | 2,460,755 | +0.34(+1.95%) |
Sep 12, 2002 | 17.98 | 17.98 | 17.40 | 17.45 | 3,317,282 | -0.91(-4.96%) |
Sep 11, 2002 | 18.27 | 18.75 | 18.00 | 18.36 | 3,204,000 | +0.43(+2.40%) |
Sep 10, 2002 | 17.65 | 18.19 | 17.55 | 17.93 | 4,023,500 | +0.06(+0.34%) |
Sep 09, 2002 | 16.65 | 17.96 | 16.55 | 17.87 | 4,432,300 | +0.80(+4.69%) |
Sep 06, 2002 | 16.47 | 17.49 | 16.46 | 17.07 | 4,448,809 | +0.90(+5.57%) |
Sep 05, 2002 | 16.09 | 16.86 | 15.95 | 16.17 | 6,170,100 | -0.29(-1.76%) |
Sep 04, 2002 | 15.67 | 16.74 | 15.61 | 16.46 | 4,338,300 | +0.91(+5.85%) |
Sep 03, 2002 | 16.30 | 16.38 | 15.55 | 15.55 | 5,260,400 | -1.20(-7.17%) |
Aug 30, 2002 | 17.02 | 17.49 | 16.70 | 16.75 | 2,407,200 | -0.67(-3.84%) |
Aug 29, 2002 | 16.82 | 17.55 | 16.60 | 17.42 | 4,090,300 | +0.35(+2.05%) |
Aug 28, 2002 | 17.59 | 17.83 | 16.86 | 17.07 | 4,554,300 | -0.71(-3.99%) |
Aug 27, 2002 | 18.92 | 19.03 | 17.67 | 17.78 | 4,872,900 | -0.93(-4.97%) |
Aug 26, 2002 | 18.78 | 18.95 | 18.15 | 18.71 | 3,605,300 | +0.32(+1.74%) |
Aug 23, 2002 | 18.45 | 18.89 | 18.30 | 18.39 | 3,882,203 | +0.00(+0.00%) |
Aug 22, 2002 | 18.25 | 18.88 | 18.15 | 18.39 | 4,528,100 | +0.00(+0.00%) |
Aug 21, 2002 | 17.76 | 18.70 | 17.72 | 18.39 | 5,987,600 | +0.83(+4.73%) |
Aug 20, 2002 | 18.18 | 18.75 | 17.55 | 17.56 | 6,005,228 | -0.44(-2.44%) |
Aug 16, 2002 | 17.32 | 18.29 | 17.28 | 18.00 | 5,622,836 | +0.21(+1.18%) |
Aug 15, 2002 | 17.59 | 17.96 | 16.90 | 17.79 | 6,587,040 | +0.70(+4.10%) |
Aug 14, 2002 | 15.96 | 17.23 | 15.71 | 17.09 | 6,503,600 | +1.29(+8.16%) |
Aug 13, 2002 | 16.72 | 17.50 | 15.76 | 15.80 | 6,796,609 | -1.09(-6.45%) |
Aug 12, 2002 | 16.83 | 16.90 | 16.28 | 16.89 | 3,958,000 | +1.30(+8.34%) |
Aug 07, 2002 | 16.30 | 16.60 | 14.93 | 15.59 | 6,269,000 | -0.12(-0.76%) |
Aug 06, 2002 | 15.35 | 16.16 | 15.12 | 15.71 | 6,278,100 | +0.84(+5.65%) |
Aug 05, 2002 | 16.00 | 16.15 | 14.73 | 14.87 | 7,139,900 | -1.19(-7.41%) |
Aug 02, 2002 | 15.95 | 16.49 | 15.72 | 16.06 | 5,239,000 | +0.19(+1.20%) |
Aug 01, 2002 | 16.75 | 17.30 | 15.80 | 15.87 | 5,662,817 | -0.91(-5.42%) |
Jul 31, 2002 | 17.52 | 17.55 | 16.63 | 16.78 | 5,394,300 | -0.69(-3.95%) |
Jul 30, 2002 | 16.65 | 18.01 | 16.57 | 17.47 | 7,322,016 | +0.66(+3.93%) |
Jul 29, 2002 | 16.49 | 17.25 | 16.30 | 16.81 | 5,546,600 | +1.11(+7.07%) |
Jul 26, 2002 | 15.30 | 15.75 | 14.95 | 15.70 | 258,530,000 | +0.65(+4.32%) |
Jul 25, 2002 | 15.30 | 15.66 | 14.90 | 15.05 | 5,991,400 | -0.71(-4.51%) |
Jul 24, 2002 | 13.75 | 15.80 | 13.50 | 15.76 | 7,130,167 | +1.54(+10.83%) |
Jul 23, 2002 | 15.10 | 15.50 | 14.12 | 14.22 | 9,183,500 | -0.71(-4.76%) |
Jul 22, 2002 | 14.60 | 14.95 | 14.00 | 14.93 | 12,230,400 | +1.07(+7.73%) |
Jul 19, 2002 | 13.50 | 14.23 | 13.41 | 13.86 | 4,198,200 | -0.26(-1.84%) |
Jul 17, 2002 | 14.94 | 14.98 | 13.80 | 14.12 | 5,380,300 | +0.79(+5.93%) |
Jul 12, 2002 | 13.50 | 13.75 | 12.70 | 13.33 | 5,304,700 | +0.15(+1.14%) |
Jul 11, 2002 | 12.77 | 13.24 | 12.10 | 13.18 | 3,600,000 | +0.14(+1.07%) |
Jul 10, 2002 | 13.53 | 14.00 | 12.77 | 13.04 | 3,727,100 | -0.37(-2.76%) |
Jul 09, 2002 | 13.83 | 14.09 | 13.17 | 13.41 | 3,162,800 | -0.42(-3.04%) |
Jul 08, 2002 | 14.26 | 14.60 | 13.70 | 13.83 | 3,911,600 | -0.43(-3.02%) |
Jul 05, 2002 | 14.66 | 14.87 | 14.10 | 14.26 | 3,210,700 | -0.11(-0.77%) |
Jul 04, 2002 | 12.08 | 14.45 | 12.00 | 14.37 | 10,996,800 | +0.00(+0.00%) |
Jul 03, 2002 | 12.08 | 14.45 | 12.00 | 14.37 | 10,988,100 | +1.79(+14.23%) |
Jul 02, 2002 | 11.25 | 12.76 | 10.37 | 12.58 | 12,762,800 | +0.47(+3.88%) |
Jul 01, 2002 | 13.16 | 13.48 | 12.00 | 12.11 | 4,813,800 | -1.45(-10.69%) |
Jun 28, 2002 | 13.50 | 14.10 | 13.39 | 13.56 | 4,118,100 | +0.00(+0.00%) |
Jun 27, 2002 | 13.40 | 13.73 | 12.80 | 13.56 | 5,230,500 | +0.56(+4.31%) |
Jun 26, 2002 | 12.25 | 13.50 | 12.00 | 13.00 | 7,733,900 | -0.01(-0.08%) |
Jun 25, 2002 | 13.70 | 14.02 | 12.74 | 13.01 | 6,424,600 | -1.29(-9.02%) |
Jun 21, 2002 | 14.36 | 14.93 | 14.25 | 14.30 | 4,409,800 | -0.29(-1.99%) |
Jun 20, 2002 | 14.80 | 15.02 | 14.51 | 14.59 | 5,076,400 | -0.39(-2.60%) |
Jun 19, 2002 | 15.25 | 15.40 | 14.78 | 14.98 | 4,050,600 | -0.43(-2.79%) |
Jun 18, 2002 | 15.39 | 15.95 | 15.32 | 15.41 | 3,310,800 | -0.13(-0.84%) |
Jun 17, 2002 | 15.39 | 15.70 | 15.25 | 15.54 | 3,452,600 | +0.35(+2.30%) |
Jun 14, 2002 | 14.60 | 15.28 | 14.10 | 15.19 | 9,371,200 | -0.27(-1.75%) |
Jun 12, 2002 | 15.64 | 15.65 | 14.65 | 15.46 | 10,628,900 | -0.45(-2.83%) |
Jun 11, 2002 | 16.69 | 16.80 | 15.82 | 15.91 | 5,083,500 | -0.89(-5.30%) |
Jun 10, 2002 | 16.76 | 17.49 | 16.26 | 16.80 | 4,883,800 | +0.05(+0.30%) |
Jun 07, 2002 | 16.10 | 16.91 | 16.09 | 16.75 | 4,908,600 | -0.16(-0.95%) |
Jun 06, 2002 | 16.70 | 17.71 | 16.45 | 16.91 | 5,265,500 | +0.00(+0.00%) |
Jun 05, 2002 | 16.92 | 17.29 | 15.93 | 16.91 | 7,797,100 | +0.65(+4.00%) |
May 31, 2002 | 17.05 | 17.24 | 16.16 | 16.26 | 4,881,800 | -1.45(-8.19%) |
May 28, 2002 | 18.24 | 18.25 | 17.45 | 17.71 | 4,360,200 | -0.29(-1.61%) |
May 27, 2002 | 17.91 | 18.30 | 17.85 | 18.00 | 3,682,900 | +0.00(+0.00%) |
May 24, 2002 | 17.91 | 18.30 | 17.85 | 18.00 | 3,646,600 | -0.01(-0.06%) |
May 23, 2002 | 17.71 | 18.18 | 17.25 | 18.01 | 4,982,600 | +0.69(+3.98%) |
May 22, 2002 | 18.26 | 18.67 | 16.85 | 17.32 | 11,805,200 | -1.43(-7.63%) |
May 21, 2002 | 20.10 | 20.11 | 18.65 | 18.75 | 5,987,600 | -1.05(-5.30%) |
May 20, 2002 | 19.88 | 20.16 | 19.47 | 19.80 | 4,095,400 | -0.41(-2.03%) |
May 17, 2002 | 20.35 | 20.68 | 19.73 | 20.21 | 5,893,900 | +0.48(+2.43%) |
May 16, 2002 | 19.24 | 19.96 | 19.02 | 19.73 | 4,859,400 | +0.65(+3.41%) |
May 15, 2002 | 19.26 | 20.35 | 18.53 | 19.08 | 7,609,300 | -0.73(-3.69%) |
May 14, 2002 | 19.03 | 20.05 | 18.97 | 19.81 | 7,702,600 | +1.59(+8.73%) |
May 13, 2002 | 17.80 | 18.43 | 17.41 | 18.22 | 3,492,000 | +0.74(+4.23%) |
May 10, 2002 | 18.56 | 18.70 | 17.05 | 17.48 | 5,166,400 | -0.81(-4.43%) |
May 09, 2002 | 18.37 | 18.68 | 17.65 | 18.29 | 6,375,600 | -0.65(-3.43%) |
May 08, 2002 | 17.28 | 19.18 | 17.25 | 18.94 | 10,743,200 | +2.59(+15.84%) |
May 07, 2002 | 16.42 | 16.65 | 15.76 | 16.35 | 5,445,300 | +0.35(+2.19%) |
May 06, 2002 | 16.52 | 16.69 | 15.73 | 16.00 | 5,873,500 | -0.64(-3.85%) |
May 03, 2002 | 17.09 | 17.16 | 16.33 | 16.64 | 5,686,100 | -0.26(-1.54%) |
May 02, 2002 | 17.20 | 17.85 | 16.76 | 16.90 | 6,186,500 | -0.53(-3.04%) |
May 01, 2002 | 17.98 | 18.10 | 16.77 | 17.43 | 8,698,300 | -0.72(-3.97%) |
Apr 30, 2002 | 16.85 | 18.25 | 16.85 | 18.15 | 8,314,600 | +1.47(+8.81%) |
Apr 29, 2002 | 17.59 | 18.13 | 16.24 | 16.68 | 10,437,500 | -0.96(-5.44%) |
Apr 26, 2002 | 19.23 | 19.50 | 17.54 | 17.64 | 9,176,200 | -1.24(-6.57%) |
Apr 25, 2002 | 18.15 | 19.16 | 17.91 | 18.88 | 8,202,700 | +0.63(+3.45%) |
Apr 24, 2002 | 19.61 | 19.65 | 17.78 | 18.25 | 12,487,400 | +0.05(+0.27%) |
Apr 23, 2002 | 18.57 | 19.18 | 18.02 | 18.20 | 8,774,100 | -0.43(-2.31%) |
Apr 22, 2002 | 19.60 | 19.60 | 18.49 | 18.63 | 9,793,800 | -1.38(-6.90%) |
Apr 19, 2002 | 20.53 | 20.64 | 19.79 | 20.01 | 7,411,300 | -0.27(-1.33%) |
Apr 18, 2002 | 20.45 | 20.85 | 20.17 | 20.28 | 5,121,900 | -0.24(-1.17%) |
Apr 17, 2002 | 21.61 | 21.90 | 20.44 | 20.52 | 6,671,800 | -0.91(-4.25%) |
Apr 16, 2002 | 21.90 | 22.15 | 21.35 | 21.43 | 4,659,900 | +0.18(+0.85%) |
Apr 15, 2002 | 20.85 | 21.53 | 20.45 | 21.25 | 4,417,800 | +0.53(+2.56%) |
Apr 12, 2002 | 20.72 | 21.10 | 20.17 | 20.72 | 7,001,600 | +0.27(+1.32%) |
Apr 11, 2002 | 21.20 | 21.25 | 20.21 | 20.45 | 8,551,800 | -0.96(-4.48%) |
Apr 10, 2002 | 21.55 | 21.85 | 20.83 | 21.41 | 7,475,900 | +0.29(+1.37%) |
Apr 09, 2002 | 22.60 | 22.98 | 21.02 | 21.12 | 8,935,200 | -1.21(-5.42%) |
Apr 08, 2002 | 21.91 | 22.44 | 21.50 | 22.33 | 11,401,200 | +0.00(+0.00%) |
Apr 05, 2002 | 22.90 | 23.50 | 22.25 | 22.33 | 14,530,500 | +0.26(+1.18%) |
Apr 04, 2002 | 20.10 | 23.04 | 20.09 | 22.07 | 57,319,500 | -5.39(-19.63%) |
Apr 03, 2002 | 28.02 | 28.45 | 27.30 | 27.46 | 6,846,100 | -0.55(-1.96%) |
Apr 02, 2002 | 28.50 | 29.08 | 27.85 | 28.01 | 6,802,700 | -1.49(-5.05%) |
Apr 01, 2002 | 29.80 | 29.80 | 28.75 | 29.50 | 6,316,600 | -0.90(-2.96%) |
Mar 29, 2002 | 30.50 | 31.14 | 30.20 | 30.40 | 4,651,900 | +0.00(+0.00%) |
Mar 28, 2002 | 30.50 | 31.14 | 30.20 | 30.40 | 4,649,800 | -0.63(-2.03%) |
Mar 27, 2002 | 31.30 | 32.05 | 30.65 | 31.03 | 4,565,300 | -0.03(-0.10%) |
Mar 26, 2002 | 30.95 | 32.26 | 30.55 | 31.06 | 6,668,100 | -0.32(-1.02%) |
Mar 25, 2002 | 32.16 | 32.30 | 31.30 | 31.38 | 5,776,100 | +0.00(+0.00%) |
Mar 22, 2002 | 32.64 | 32.80 | 31.16 | 31.38 | 6,360,600 | -1.43(-4.36%) |
Mar 21, 2002 | 30.75 | 32.95 | 30.39 | 32.81 | 9,153,600 | +2.63(+8.71%) |
Mar 20, 2002 | 32.34 | 32.50 | 30.11 | 30.18 | 7,534,400 | -2.73(-8.30%) |
Mar 19, 2002 | 33.76 | 33.93 | 32.75 | 32.91 | 4,017,700 | -0.38(-1.14%) |
Mar 18, 2002 | 33.20 | 33.65 | 32.55 | 33.29 | 4,257,700 | +1.12(+3.48%) |
Mar 15, 2002 | 33.38 | 33.80 | 31.71 | 32.17 | 6,385,700 | -1.11(-3.34%) |
Mar 14, 2002 | 34.54 | 34.86 | 33.14 | 33.28 | 6,687,600 | -0.58(-1.71%) |
Mar 13, 2002 | 35.15 | 35.49 | 33.58 | 33.86 | 8,052,800 | -1.78(-4.99%) |
Mar 12, 2002 | 35.86 | 37.05 | 35.01 | 35.64 | 8,908,100 | -2.19(-5.79%) |
Mar 11, 2002 | 34.97 | 38.49 | 34.80 | 37.83 | 10,797,700 | +2.50(+7.08%) |
Mar 08, 2002 | 35.20 | 36.19 | 35.02 | 35.33 | 7,138,800 | +1.42(+4.19%) |
Mar 07, 2002 | 34.52 | 35.31 | 33.55 | 33.91 | 7,402,800 | +0.11(+0.33%) |
Mar 06, 2002 | 33.64 | 34.20 | 32.31 | 33.80 | 6,992,900 | -0.58(-1.69%) |
Mar 05, 2002 | 33.05 | 35.66 | 32.64 | 34.38 | 9,443,600 | +0.79(+2.35%) |
Mar 04, 2002 | 30.75 | 33.98 | 30.35 | 33.59 | 8,911,500 | +3.43(+11.37%) |
Mar 01, 2002 | 28.46 | 30.40 | 28.06 | 30.16 | 7,628,700 | +2.24(+8.02%) |
Feb 28, 2002 | 29.55 | 30.19 | 27.58 | 27.92 | 8,054,100 | -1.68(-5.68%) |
Feb 27, 2002 | 31.69 | 31.80 | 29.09 | 29.60 | 7,337,100 | -1.25(-4.05%) |
Feb 26, 2002 | 30.65 | 31.45 | 29.60 | 30.85 | 7,142,400 | +0.95(+3.18%) |
Feb 25, 2002 | 28.67 | 30.00 | 28.05 | 29.90 | 5,413,400 | +1.47(+5.17%) |
Feb 22, 2002 | 27.55 | 28.85 | 27.10 | 28.43 | 5,299,400 | +0.95(+3.46%) |
Feb 21, 2002 | 28.75 | 29.24 | 27.03 | 27.48 | 6,880,900 | -1.37(-4.75%) |
Feb 20, 2002 | 29.46 | 29.62 | 27.35 | 28.85 | 10,675,800 | +0.00(+0.00%) |
Feb 19, 2002 | 29.66 | 29.89 | 28.62 | 28.85 | 5,922,300 | -0.95(-3.19%) |
Feb 18, 2002 | 31.16 | 31.33 | 29.55 | 29.80 | 6,514,600 | +0.00(+0.00%) |
Feb 15, 2002 | 31.16 | 31.33 | 29.55 | 29.80 | 6,511,500 | -1.08(-3.50%) |
Feb 14, 2002 | 32.14 | 32.55 | 30.61 | 30.88 | 5,133,000 | -0.99(-3.11%) |
Feb 13, 2002 | 31.90 | 32.79 | 31.20 | 31.87 | 8,333,300 | +0.38(+1.21%) |
Feb 12, 2002 | 32.44 | 32.57 | 30.98 | 31.49 | 9,434,100 | -1.25(-3.82%) |
Feb 11, 2002 | 34.41 | 34.74 | 32.70 | 32.74 | 6,556,000 | -1.03(-3.05%) |
Feb 08, 2002 | 32.51 | 34.01 | 32.32 | 33.77 | 4,580,700 | +1.67(+5.20%) |
Feb 07, 2002 | 32.75 | 33.50 | 31.55 | 32.10 | 7,041,400 | -0.15(-0.47%) |
Feb 06, 2002 | 33.59 | 34.00 | 31.52 | 32.25 | 8,319,000 | -0.40(-1.23%) |
Feb 05, 2002 | 33.81 | 34.63 | 32.45 | 32.65 | 7,196,600 | -1.37(-4.03%) |
Feb 04, 2002 | 35.79 | 35.79 | 33.67 | 34.02 | 7,693,300 | -1.68(-4.71%) |
Feb 01, 2002 | 35.80 | 36.37 | 35.20 | 35.70 | 8,616,600 | -0.80(-2.19%) |
Jan 31, 2002 | 34.21 | 36.75 | 33.65 | 36.50 | 17,449,100 | +3.62(+11.01%) |
Jan 30, 2002 | 35.05 | 35.15 | 32.07 | 32.88 | 13,611,000 | -2.42(-6.86%) |
Jan 29, 2002 | 36.64 | 37.09 | 34.83 | 35.30 | 6,238,400 | -1.15(-3.16%) |
Jan 28, 2002 | 36.35 | 36.91 | 35.81 | 36.45 | 5,907,300 | +1.29(+3.67%) |
Jan 25, 2002 | 35.50 | 35.84 | 34.79 | 35.16 | 5,390,400 | -1.34(-3.67%) |
Jan 24, 2002 | 35.99 | 37.00 | 35.50 | 36.50 | 9,218,000 | +1.52(+4.35%) |
Jan 23, 2002 | 35.38 | 35.75 | 33.66 | 34.98 | 8,088,400 | +0.06(+0.17%) |
Jan 22, 2002 | 37.00 | 37.20 | 34.75 | 34.92 | 8,387,200 | -0.78(-2.18%) |
Jan 21, 2002 | 34.02 | 36.97 | 33.89 | 35.70 | 12,257,500 | +0.00(+0.00%) |
Jan 18, 2002 | 34.02 | 36.97 | 33.89 | 35.70 | 12,223,800 | +1.10(+3.18%) |
Jan 17, 2002 | 37.35 | 37.50 | 34.55 | 34.60 | 16,707,600 | -1.63(-4.50%) |
Jan 16, 2002 | 37.03 | 37.45 | 36.12 | 36.23 | 14,146,100 | -2.45(-6.33%) |
Jan 15, 2002 | 40.06 | 40.70 | 38.39 | 38.68 | 39,310,700 | -5.74(-12.92%) |
Jan 14, 2002 | 46.69 | 47.14 | 43.75 | 44.42 | 11,954,300 | -2.78(-5.89%) |
Jan 11, 2002 | 46.74 | 48.14 | 46.50 | 47.20 | 6,668,900 | +0.05(+0.11%) |
Jan 10, 2002 | 47.60 | 48.72 | 46.88 | 47.15 | 8,271,400 | +7.26(+18.20%) |