Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.842 | 7.868 | 7.462 | 7.695 | 2,149,478 | -0.23(-2.91%) |
Sep 27, 2002 | 7.981 | 8.361 | 7.808 | 7.926 | 2,039,301 | -0.16(-1.96%) |
Sep 26, 2002 | 8.586 | 8.586 | 8.007 | 8.085 | 2,027,158 | -0.35(-4.10%) |
Sep 25, 2002 | 8.136 | 8.638 | 8.059 | 8.430 | 3,564,181 | +0.44(+5.52%) |
Sep 24, 2002 | 7.566 | 8.076 | 7.445 | 7.989 | 8,179,054 | +0.13(+1.65%) |
Sep 23, 2002 | 7.825 | 8.007 | 7.739 | 7.860 | 3,657,955 | -0.16(-2.05%) |
Sep 20, 2002 | 8.162 | 8.197 | 7.851 | 8.024 | 3,152,175 | +0.29(+3.69%) |
Sep 19, 2002 | 8.491 | 8.638 | 7.713 | 7.739 | 8,367,695 | -0.90(-10.41%) |
Sep 18, 2002 | 8.690 | 8.906 | 8.517 | 8.638 | 2,205,099 | -0.06(-0.70%) |
Sep 17, 2002 | 9.114 | 9.330 | 8.690 | 8.698 | 2,843,434 | -0.16(-1.85%) |
Sep 16, 2002 | 9.252 | 9.338 | 8.820 | 8.863 | 2,059,765 | -0.43(-4.65%) |
Sep 13, 2002 | 9.520 | 9.831 | 9.260 | 9.295 | 2,185,277 | -0.30(-3.15%) |
Sep 12, 2002 | 9.892 | 9.900 | 9.511 | 9.598 | 1,285,718 | -0.52(-5.13%) |
Sep 11, 2002 | 10.08 | 10.43 | 10.06 | 10.12 | 1,074,181 | +0.12(+1.21%) |
Sep 10, 2002 | 9.269 | 10.09 | 9.269 | 9.995 | 232,600,464 | +0.69(+7.43%) |
Sep 09, 2002 | 9.200 | 9.407 | 8.932 | 9.304 | 2,540,422 | -0.20(-2.09%) |
Sep 06, 2002 | 9.191 | 9.563 | 9.191 | 9.503 | 2,550,948 | +0.66(+7.43%) |
Sep 05, 2002 | 9.278 | 9.390 | 8.820 | 8.845 | 1,668,057 | -0.70(-7.34%) |
Sep 04, 2002 | 9.485 | 9.554 | 8.863 | 9.546 | 2,948,491 | +0.07(+0.73%) |
Sep 03, 2002 | 9.944 | 9.951 | 9.347 | 9.477 | 1,956,841 | -0.58(-5.76%) |
Aug 30, 2002 | 9.857 | 10.33 | 9.814 | 10.06 | 2,315,133 | -0.28(-2.68%) |
Aug 29, 2002 | 9.641 | 10.61 | 9.546 | 10.33 | 2,971,362 | +0.03(+0.25%) |
Aug 28, 2002 | 10.89 | 10.90 | 10.31 | 10.31 | 2,569,569 | -0.72(-6.51%) |
Aug 27, 2002 | 12.01 | 12.01 | 10.96 | 11.02 | 2,278,254 | -0.93(-7.81%) |
Aug 26, 2002 | 11.89 | 11.97 | 11.35 | 11.96 | 1,680,200 | +0.20(+1.69%) |
Aug 23, 2002 | 12.49 | 12.50 | 11.75 | 11.76 | 2,048,738 | -0.85(-6.72%) |
Aug 22, 2002 | 12.46 | 13.06 | 12.43 | 12.61 | 1,998,823 | -0.02(-0.14%) |
Aug 21, 2002 | 12.43 | 12.79 | 12.20 | 12.62 | 3,035,880 | +0.45(+3.69%) |
Aug 20, 2002 | 12.87 | 12.97 | 12.16 | 12.17 | 2,013,972 | -0.14(-1.12%) |
Aug 16, 2002 | 11.10 | 12.43 | 11.02 | 12.31 | 3,081,324 | +1.15(+10.30%) |
Aug 15, 2002 | 11.08 | 11.46 | 10.52 | 11.16 | 3,618,337 | +0.11(+1.02%) |
Aug 14, 2002 | 10.47 | 11.08 | 10.20 | 11.05 | 3,721,121 | +0.53(+5.01%) |
Aug 13, 2002 | 10.58 | 11.20 | 10.43 | 10.52 | 2,987,236 | -0.20(-1.86%) |
Aug 12, 2002 | 10.68 | 10.88 | 10.43 | 10.72 | 1,599,012 | +0.58(+5.71%) |
Aug 07, 2002 | 10.68 | 10.90 | 9.701 | 10.14 | 2,476,237 | -0.21(-2.01%) |
Aug 06, 2002 | 9.762 | 10.67 | 9.762 | 10.35 | 2,665,098 | +0.77(+8.03%) |
Aug 05, 2002 | 10.11 | 10.11 | 9.529 | 9.580 | 2,219,373 | -0.50(-4.97%) |
Aug 02, 2002 | 10.34 | 10.44 | 9.944 | 10.08 | 4,075,481 | -0.42(-3.95%) |
Aug 01, 2002 | 10.55 | 11.15 | 10.34 | 10.50 | 5,075,368 | -0.14(-1.30%) |
Jul 31, 2002 | 11.41 | 11.49 | 10.60 | 10.64 | 2,371,571 | -1.00(-8.62%) |
Jul 30, 2002 | 10.77 | 11.67 | 10.70 | 11.64 | 3,604,312 | +0.62(+5.65%) |
Jul 29, 2002 | 10.41 | 11.07 | 10.33 | 11.02 | 2,980,945 | +0.98(+9.73%) |
Jul 26, 2002 | 10.81 | 10.81 | 9.840 | 10.04 | 3,663,526 | -0.22(-2.11%) |
Jul 25, 2002 | 11.85 | 11.85 | 10.06 | 10.25 | 7,137,157 | -1.70(-14.24%) |
Jul 24, 2002 | 11.85 | 12.28 | 10.89 | 11.96 | 5,015,389 | -0.10(-0.86%) |
Jul 23, 2002 | 13.06 | 13.14 | 11.87 | 12.06 | 4,420,243 | -1.25(-9.42%) |
Jul 22, 2002 | 13.76 | 14.02 | 13.09 | 13.32 | 2,791,360 | -0.49(-3.57%) |
Jul 19, 2002 | 13.38 | 14.02 | 13.19 | 13.81 | 2,523,308 | -0.42(-2.98%) |
Jul 17, 2002 | 14.79 | 15.34 | 13.63 | 14.23 | 3,825,671 | -0.48(-3.23%) |
Jul 12, 2002 | 14.76 | 15.08 | 14.28 | 14.71 | 1,903,178 | +0.16(+1.13%) |
Jul 11, 2002 | 13.46 | 14.56 | 13.24 | 14.54 | 2,906,927 | +1.05(+7.82%) |
Jul 10, 2002 | 14.32 | 14.42 | 13.46 | 13.49 | 2,459,120 | -0.68(-4.82%) |
Jul 09, 2002 | 15.23 | 14.76 | 14.18 | 14.17 | 1,920,411 | -1.05(-6.93%) |
Jul 08, 2002 | 15.81 | 16.08 | 15.05 | 15.23 | 1,785,444 | -0.59(-3.72%) |
Jul 05, 2002 | 14.60 | 16.08 | 14.60 | 15.81 | 1,731,087 | +1.25(+8.61%) |
Jul 04, 2002 | 13.62 | 14.57 | 13.56 | 14.56 | 2,493,007 | +0.00(+0.00%) |
Jul 03, 2002 | 13.62 | 14.57 | 13.56 | 14.56 | 2,486,530 | +0.86(+6.25%) |
Jul 02, 2002 | 14.39 | 14.45 | 13.63 | 13.70 | 2,941,623 | -0.87(-5.99%) |
Jul 01, 2002 | 15.49 | 15.77 | 14.40 | 14.58 | 1,898,090 | -0.97(-6.23%) |
Jun 28, 2002 | 15.82 | 16.40 | 15.38 | 15.55 | 2,168,370 | -0.31(-1.96%) |
Jun 27, 2002 | 15.39 | 16.20 | 15.38 | 15.86 | 2,887,844 | +0.73(+4.80%) |
Jun 26, 2002 | 14.60 | 15.34 | 14.38 | 15.13 | 2,708,236 | +0.17(+1.14%) |
Jun 25, 2002 | 16.26 | 16.29 | 14.92 | 14.96 | 2,752,878 | +0.04(+0.25%) |
Jun 21, 2002 | 15.62 | 15.76 | 15.30 | 14.92 | 3,798,724 | -0.63(-4.06%) |
Jun 20, 2002 | 16.30 | 16.55 | 15.47 | 15.56 | 2,370,530 | -0.62(-3.85%) |
Jun 19, 2002 | 17.12 | 17.29 | 16.08 | 16.18 | 2,821,807 | -1.18(-6.78%) |
Jun 18, 2002 | 17.85 | 18.43 | 17.29 | 17.35 | 2,436,799 | -0.52(-2.90%) |
Jun 17, 2002 | 16.82 | 17.89 | 16.82 | 17.87 | 2,546,091 | +1.19(+7.15%) |
Jun 14, 2002 | 16.58 | 16.88 | 15.95 | 16.68 | 2,445,473 | -0.60(-3.45%) |
Jun 12, 2002 | 17.18 | 17.61 | 16.74 | 17.28 | 3,761,715 | +0.16(+0.96%) |
Jun 11, 2002 | 18.24 | 18.45 | 17.07 | 17.11 | 3,094,053 | -1.03(-5.67%) |
Jun 10, 2002 | 18.30 | 18.71 | 18.07 | 18.14 | 1,715,821 | -0.14(-0.76%) |
Jun 07, 2002 | 17.52 | 18.50 | 17.38 | 18.28 | 3,617,843 | -0.20(-1.08%) |
Jun 06, 2002 | 18.92 | 18.97 | 18.26 | 18.48 | 2,493,932 | -0.75(-3.91%) |
Jun 05, 2002 | 19.27 | 19.63 | 18.75 | 19.23 | 2,430,438 | -0.43(-2.20%) |
May 31, 2002 | 19.95 | 20.42 | 19.66 | 19.66 | 2,125,463 | -1.42(-6.73%) |
May 28, 2002 | 20.88 | 21.21 | 20.60 | 21.08 | 1,751,211 | +0.32(+1.54%) |
May 27, 2002 | 20.62 | 20.93 | 20.46 | 20.76 | 6,455,842 | +0.00(+0.00%) |
May 24, 2002 | 20.62 | 20.93 | 20.46 | 20.76 | 6,450,406 | -1.22(-5.55%) |
May 23, 2002 | 22.42 | 22.42 | 21.08 | 21.98 | 5,145,152 | -0.37(-1.66%) |
May 22, 2002 | 22.60 | 23.13 | 21.75 | 22.35 | 2,876,857 | -0.35(-1.53%) |
May 21, 2002 | 23.05 | 23.43 | 22.52 | 22.70 | 2,249,674 | -0.28(-1.20%) |
May 20, 2002 | 23.00 | 23.42 | 22.74 | 22.97 | 2,046,472 | -0.41(-1.74%) |
May 17, 2002 | 23.70 | 23.91 | 23.06 | 23.38 | 3,560,480 | -0.24(-1.02%) |
May 16, 2002 | 23.18 | 23.69 | 22.91 | 23.62 | 2,271,994 | +0.38(+1.64%) |
May 15, 2002 | 23.23 | 24.01 | 22.81 | 23.24 | 3,281,641 | -0.28(-1.18%) |
May 14, 2002 | 23.48 | 23.73 | 23.17 | 23.52 | 5,300,589 | +0.94(+4.17%) |
May 13, 2002 | 21.15 | 22.65 | 21.14 | 22.58 | 4,565,501 | +1.56(+7.40%) |
May 10, 2002 | 21.71 | 21.86 | 20.75 | 21.02 | 1,799,322 | -0.61(-2.84%) |
May 09, 2002 | 21.83 | 22.27 | 21.57 | 21.63 | 3,655,199 | -0.44(-2.00%) |
May 08, 2002 | 21.10 | 22.31 | 21.10 | 22.07 | 4,218,427 | +1.94(+9.62%) |
May 07, 2002 | 20.36 | 20.60 | 19.17 | 20.14 | 3,790,744 | -0.14(-0.68%) |
May 06, 2002 | 20.45 | 21.10 | 20.09 | 20.28 | 2,688,575 | -0.35(-1.68%) |
May 03, 2002 | 21.27 | 21.29 | 20.13 | 20.62 | 4,746,844 | -0.63(-2.97%) |
May 02, 2002 | 22.12 | 22.56 | 20.98 | 21.25 | 3,278,288 | -0.87(-3.91%) |
May 01, 2002 | 22.17 | 22.47 | 21.43 | 22.12 | 3,117,877 | -0.07(-0.31%) |
Apr 30, 2002 | 21.55 | 22.57 | 21.42 | 22.19 | 2,913,751 | +0.54(+2.52%) |
Apr 29, 2002 | 21.72 | 22.38 | 21.20 | 21.64 | 3,037,383 | -0.12(-0.56%) |
Apr 26, 2002 | 22.80 | 23.13 | 21.69 | 21.76 | 3,442,514 | -1.06(-4.66%) |
Apr 25, 2002 | 22.87 | 23.03 | 22.33 | 22.83 | 4,608,177 | +0.02(+0.08%) |
Apr 24, 2002 | 23.61 | 23.99 | 22.73 | 22.81 | 3,122,041 | -0.76(-3.23%) |
Apr 23, 2002 | 24.18 | 24.38 | 23.47 | 23.57 | 2,477,972 | -0.49(-2.05%) |
Apr 22, 2002 | 24.12 | 24.27 | 23.80 | 24.06 | 2,048,554 | -0.22(-0.89%) |
Apr 19, 2002 | 24.50 | 24.88 | 24.10 | 24.28 | 2,161,662 | -0.32(-1.30%) |
Apr 18, 2002 | 24.90 | 25.25 | 24.12 | 24.60 | 5,242,647 | -0.93(-3.66%) |
Apr 17, 2002 | 24.82 | 25.72 | 23.79 | 25.53 | 4,444,066 | +0.72(+2.89%) |
Apr 16, 2002 | 25.06 | 25.08 | 24.34 | 24.82 | 5,272,948 | +1.15(+4.86%) |
Apr 15, 2002 | 22.69 | 23.91 | 22.65 | 23.67 | 3,643,981 | +1.01(+4.47%) |
Apr 12, 2002 | 22.58 | 22.73 | 22.14 | 22.65 | 3,144,246 | +0.21(+0.92%) |
Apr 11, 2002 | 22.88 | 23.27 | 22.43 | 22.45 | 3,634,382 | -0.41(-1.78%) |
Apr 10, 2002 | 22.78 | 23.01 | 22.05 | 22.85 | 3,312,174 | +0.24(+1.07%) |
Apr 09, 2002 | 23.56 | 23.91 | 22.52 | 22.61 | 2,414,825 | -0.95(-4.04%) |
Apr 08, 2002 | 22.99 | 23.57 | 22.69 | 23.56 | 3,786,118 | -0.10(-0.40%) |
Apr 05, 2002 | 24.34 | 24.56 | 23.52 | 23.66 | 1,712,005 | -0.61(-2.53%) |
Apr 04, 2002 | 24.02 | 24.70 | 23.65 | 24.27 | 2,394,355 | +0.06(+0.25%) |
Apr 03, 2002 | 25.10 | 25.20 | 23.76 | 24.21 | 3,057,969 | -0.84(-3.35%) |
Apr 02, 2002 | 25.59 | 25.66 | 24.99 | 25.05 | 1,672,104 | -0.78(-3.01%) |
Apr 01, 2002 | 25.08 | 25.92 | 24.57 | 25.83 | 2,087,182 | +0.48(+1.88%) |
Mar 29, 2002 | 24.60 | 25.71 | 24.57 | 25.35 | 3,247,408 | +0.00(+0.00%) |
Mar 28, 2002 | 24.60 | 25.71 | 24.57 | 25.35 | 3,247,061 | +0.98(+4.01%) |
Mar 27, 2002 | 24.44 | 24.95 | 24.02 | 24.37 | 3,312,752 | +0.13(+0.53%) |
Mar 26, 2002 | 23.82 | 24.86 | 23.63 | 24.25 | 3,815,031 | +0.35(+1.45%) |
Mar 25, 2002 | 24.82 | 25.36 | 23.88 | 23.90 | 3,927,792 | -0.73(-2.98%) |
Mar 22, 2002 | 25.18 | 25.67 | 24.53 | 24.63 | 3,561,174 | -0.53(-2.10%) |
Mar 21, 2002 | 24.57 | 25.17 | 24.18 | 25.16 | 2,102,216 | +0.61(+2.50%) |
Mar 20, 2002 | 24.90 | 25.21 | 24.39 | 24.55 | 3,738,122 | -0.75(-2.97%) |
Mar 19, 2002 | 24.56 | 25.33 | 24.55 | 25.30 | 4,010,600 | +0.83(+3.39%) |
Mar 18, 2002 | 23.89 | 24.95 | 23.88 | 24.47 | 3,356,584 | +0.75(+3.17%) |
Mar 15, 2002 | 22.91 | 23.79 | 22.91 | 23.72 | 3,029,519 | +0.72(+3.12%) |
Mar 14, 2002 | 23.41 | 23.78 | 22.91 | 23.00 | 2,712,631 | -0.29(-1.26%) |
Mar 13, 2002 | 22.63 | 23.52 | 22.62 | 23.29 | 5,263,001 | -0.53(-2.21%) |
Mar 12, 2002 | 23.78 | 23.99 | 23.36 | 23.82 | 2,582,175 | -0.75(-3.06%) |
Mar 11, 2002 | 24.56 | 24.96 | 24.23 | 24.57 | 3,526,015 | -0.40(-1.59%) |
Mar 08, 2002 | 23.56 | 24.97 | 23.56 | 24.97 | 5,441,916 | +1.35(+5.71%) |
Mar 07, 2002 | 23.03 | 23.90 | 22.99 | 23.62 | 4,857,292 | +0.77(+3.37%) |
Mar 06, 2002 | 22.52 | 22.87 | 21.59 | 22.85 | 4,315,807 | +0.30(+1.34%) |
Mar 05, 2002 | 21.96 | 22.70 | 21.92 | 22.55 | 2,711,937 | +0.20(+0.89%) |
Mar 04, 2002 | 20.87 | 22.35 | 20.85 | 22.35 | 4,885,627 | +1.35(+6.42%) |
Mar 01, 2002 | 19.39 | 21.01 | 19.24 | 21.00 | 5,065,698 | +2.29(+12.25%) |
Feb 28, 2002 | 19.45 | 19.57 | 18.58 | 18.71 | 2,068,677 | -0.35(-1.86%) |
Feb 27, 2002 | 19.13 | 19.68 | 18.88 | 19.07 | 2,960,706 | -0.03(-0.18%) |
Feb 26, 2002 | 18.98 | 19.37 | 18.76 | 19.10 | 1,984,482 | +0.12(+0.64%) |
Feb 25, 2002 | 17.92 | 19.13 | 17.91 | 18.98 | 2,353,530 | +0.99(+5.53%) |
Feb 22, 2002 | 18.57 | 18.78 | 17.74 | 17.98 | 3,044,207 | -0.40(-2.16%) |
Feb 21, 2002 | 19.26 | 19.32 | 18.38 | 18.38 | 2,415,751 | -1.18(-6.01%) |
Feb 20, 2002 | 19.43 | 19.82 | 18.73 | 19.56 | 3,128,055 | +0.15(+0.76%) |
Feb 19, 2002 | 20.12 | 20.13 | 19.37 | 19.41 | 1,949,671 | -0.93(-4.59%) |
Feb 18, 2002 | 20.64 | 20.77 | 20.14 | 20.35 | 1,162,192 | +0.00(+0.00%) |
Feb 15, 2002 | 20.64 | 20.77 | 20.14 | 20.35 | 1,160,920 | -0.24(-1.18%) |
Feb 14, 2002 | 20.80 | 21.05 | 20.39 | 20.59 | 2,474,386 | -0.21(-1.00%) |
Feb 13, 2002 | 19.82 | 20.94 | 19.82 | 20.80 | 3,437,310 | +1.13(+5.76%) |
Feb 12, 2002 | 19.39 | 20.17 | 19.39 | 19.66 | 1,562,235 | -0.29(-1.43%) |
Feb 11, 2002 | 19.07 | 20.04 | 19.06 | 19.95 | 2,855,577 | +0.73(+3.83%) |
Feb 08, 2002 | 18.57 | 19.25 | 18.42 | 19.21 | 2,429,051 | +0.70(+3.78%) |
Feb 07, 2002 | 19.58 | 19.82 | 18.50 | 18.51 | 3,291,703 | -1.19(-6.06%) |
Feb 06, 2002 | 19.26 | 19.78 | 19.07 | 19.71 | 2,400,484 | +0.34(+1.74%) |
Feb 05, 2002 | 19.27 | 19.91 | 19.07 | 19.37 | 2,251,408 | -0.03(-0.18%) |
Feb 04, 2002 | 19.97 | 20.40 | 19.38 | 19.40 | 3,080,175 | -0.34(-1.71%) |
Feb 01, 2002 | 20.06 | 20.23 | 19.47 | 19.74 | 1,750,980 | -0.37(-1.85%) |
Jan 31, 2002 | 20.06 | 20.39 | 19.62 | 20.11 | 4,110,523 | +0.18(+0.91%) |
Jan 30, 2002 | 19.52 | 19.96 | 19.05 | 19.93 | 4,386,124 | +0.47(+2.40%) |
Jan 29, 2002 | 20.11 | 20.31 | 19.24 | 19.46 | 2,554,996 | -0.78(-3.84%) |
Jan 28, 2002 | 20.25 | 20.54 | 19.81 | 20.24 | 1,986,448 | +0.09(+0.43%) |
Jan 25, 2002 | 19.26 | 20.41 | 19.26 | 20.16 | 4,199,345 | +0.87(+4.53%) |
Jan 24, 2002 | 19.37 | 19.97 | 19.13 | 19.28 | 3,746,912 | +0.02(+0.09%) |
Jan 23, 2002 | 18.81 | 19.39 | 18.72 | 19.26 | 2,564,942 | +0.80(+4.31%) |
Jan 22, 2002 | 19.53 | 19.58 | 18.45 | 18.47 | 2,406,498 | -0.90(-4.64%) |
Jan 21, 2002 | 19.44 | 19.67 | 19.08 | 19.37 | 1,316,588 | +0.00(+0.00%) |
Jan 18, 2002 | 19.44 | 19.67 | 19.08 | 19.37 | 1,300,281 | -0.42(-2.14%) |
Jan 17, 2002 | 20.34 | 20.41 | 19.02 | 19.79 | 5,403,519 | -0.28(-1.38%) |
Jan 16, 2002 | 20.71 | 20.72 | 19.90 | 20.07 | 5,931,126 | -1.83(-8.37%) |
Jan 15, 2002 | 22.18 | 22.21 | 21.45 | 21.90 | 3,039,465 | -0.26(-1.17%) |
Jan 14, 2002 | 22.34 | 22.61 | 21.74 | 22.16 | 3,085,842 | -0.13(-0.58%) |
Jan 11, 2002 | 22.57 | 22.97 | 22.07 | 22.29 | 1,821,875 | -0.22(-0.96%) |
Jan 10, 2002 | 22.70 | 22.78 | 22.19 | 22.51 | 4,202,699 | +2.43(+12.10%) |