Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.54 | 12.75 | 12.01 | 12.33 | 13,196,047 | -0.34(-2.71%) |
Sep 27, 2002 | 12.35 | 13.34 | 12.33 | 12.68 | 14,428,172 | +0.12(+0.93%) |
Sep 26, 2002 | 13.00 | 13.50 | 12.22 | 12.56 | 16,441,981 | -0.24(-1.89%) |
Sep 25, 2002 | 11.87 | 13.13 | 11.74 | 12.80 | 24,336,028 | +1.67(+15.05%) |
Sep 24, 2002 | 10.71 | 11.54 | 10.67 | 11.13 | 15,386,965 | +0.11(+0.99%) |
Sep 23, 2002 | 11.69 | 11.80 | 10.96 | 11.02 | 10,329,480 | -0.85(-7.15%) |
Sep 20, 2002 | 12.18 | 12.29 | 11.55 | 11.87 | 14,494,704 | -0.12(-0.99%) |
Sep 19, 2002 | 12.30 | 12.54 | 11.91 | 11.98 | 16,373,138 | -0.58(-4.63%) |
Sep 18, 2002 | 13.08 | 13.30 | 12.37 | 12.57 | 20,522,518 | -0.84(-6.27%) |
Sep 17, 2002 | 14.05 | 14.17 | 13.29 | 13.41 | 10,373,837 | +0.05(+0.41%) |
Sep 16, 2002 | 14.10 | 14.13 | 13.26 | 13.35 | 8,048,688 | -0.74(-5.25%) |
Sep 13, 2002 | 14.14 | 14.50 | 13.92 | 14.09 | 9,910,784 | -0.24(-1.68%) |
Sep 12, 2002 | 15.23 | 15.24 | 14.26 | 14.33 | 9,659,497 | -1.08(-7.02%) |
Sep 11, 2002 | 15.27 | 16.18 | 15.27 | 15.42 | 11,754,437 | +0.50(+3.34%) |
Sep 10, 2002 | 14.38 | 15.25 | 14.36 | 14.92 | 12,001,901 | +0.60(+4.19%) |
Sep 09, 2002 | 14.21 | 14.56 | 13.67 | 14.32 | 8,574,778 | -0.01(-0.05%) |
Sep 06, 2002 | 14.17 | 14.68 | 14.15 | 14.33 | 10,509,726 | +0.90(+6.67%) |
Sep 05, 2002 | 13.94 | 14.13 | 13.39 | 13.43 | 9,464,867 | -0.88(-6.15%) |
Sep 04, 2002 | 14.11 | 14.50 | 13.62 | 14.31 | 9,002,098 | +0.33(+2.34%) |
Sep 03, 2002 | 14.86 | 14.87 | 13.98 | 13.98 | 9,045,254 | -1.06(-7.04%) |
Aug 30, 2002 | 14.83 | 15.61 | 14.64 | 15.04 | 8,260,871 | -0.03(-0.21%) |
Aug 29, 2002 | 14.71 | 15.40 | 14.28 | 15.07 | 10,988,550 | +0.19(+1.31%) |
Aug 28, 2002 | 14.99 | 15.24 | 14.64 | 14.88 | 11,812,143 | -0.29(-1.90%) |
Aug 27, 2002 | 16.58 | 16.70 | 15.06 | 15.17 | 12,074,895 | -1.46(-8.76%) |
Aug 26, 2002 | 16.51 | 16.79 | 15.88 | 16.62 | 8,919,971 | +0.33(+2.01%) |
Aug 23, 2002 | 17.13 | 17.22 | 16.23 | 16.30 | 7,858,726 | -1.20(-6.85%) |
Aug 22, 2002 | 17.56 | 18.21 | 17.13 | 17.49 | 11,901,244 | -0.12(-0.71%) |
Aug 21, 2002 | 16.82 | 17.75 | 16.68 | 17.62 | 10,210,718 | +1.06(+6.39%) |
Aug 20, 2002 | 16.95 | 17.15 | 16.43 | 16.56 | 10,820,294 | +0.24(+1.48%) |
Aug 16, 2002 | 15.13 | 16.72 | 15.12 | 16.32 | 15,594,792 | +0.76(+4.90%) |
Aug 15, 2002 | 15.03 | 15.62 | 14.71 | 15.56 | 16,970,976 | +0.94(+6.45%) |
Aug 14, 2002 | 13.50 | 14.72 | 13.19 | 14.61 | 12,122,033 | +1.23(+9.19%) |
Aug 13, 2002 | 13.96 | 14.87 | 13.38 | 13.38 | 13,138,378 | -0.57(-4.07%) |
Aug 12, 2002 | 13.62 | 14.05 | 13.30 | 13.95 | 6,750,417 | +0.51(+3.82%) |
Aug 07, 2002 | 13.91 | 14.22 | 12.61 | 13.44 | 12,092,391 | +0.20(+1.53%) |
Aug 06, 2002 | 12.82 | 14.01 | 12.73 | 13.24 | 10,808,863 | +0.79(+6.38%) |
Aug 05, 2002 | 13.48 | 13.64 | 12.28 | 12.44 | 11,320,524 | -1.11(-8.21%) |
Aug 02, 2002 | 14.12 | 14.19 | 13.20 | 13.55 | 10,894,147 | -0.65(-4.60%) |
Aug 01, 2002 | 14.86 | 15.27 | 14.03 | 14.21 | 9,698,499 | -0.73(-4.90%) |
Jul 31, 2002 | 15.64 | 15.73 | 14.55 | 14.94 | 10,953,101 | -1.03(-6.44%) |
Jul 30, 2002 | 14.74 | 16.12 | 14.68 | 15.97 | 14,853,693 | +0.83(+5.45%) |
Jul 29, 2002 | 14.53 | 15.31 | 14.19 | 15.14 | 11,887,630 | +0.78(+5.42%) |
Jul 26, 2002 | 14.70 | 14.90 | 13.41 | 14.36 | 15,875,433 | +0.04(+0.27%) |
Jul 25, 2002 | 15.29 | 15.36 | 13.70 | 14.33 | 20,144,502 | -1.42(-9.05%) |
Jul 24, 2002 | 14.11 | 15.81 | 13.95 | 15.75 | 19,839,602 | +1.47(+10.31%) |
Jul 23, 2002 | 15.50 | 15.87 | 14.08 | 14.28 | 19,471,880 | -1.28(-8.25%) |
Jul 22, 2002 | 15.42 | 16.22 | 14.68 | 15.56 | 20,580,028 | +0.16(+1.06%) |
Jul 19, 2002 | 14.57 | 16.07 | 14.52 | 15.40 | 21,047,708 | -0.64(-3.98%) |
Jul 17, 2002 | 17.58 | 17.59 | 15.30 | 16.04 | 22,142,916 | -1.24(-7.17%) |
Jul 12, 2002 | 17.93 | 17.94 | 16.40 | 17.28 | 25,821,436 | -0.23(-1.33%) |
Jul 11, 2002 | 15.68 | 17.55 | 15.65 | 17.51 | 18,646,140 | +1.74(+11.01%) |
Jul 10, 2002 | 17.01 | 17.18 | 15.63 | 15.77 | 16,887,282 | -0.86(-5.19%) |
Jul 09, 2002 | 16.90 | 17.13 | 16.48 | 16.64 | 13,303,038 | -0.26(-1.52%) |
Jul 08, 2002 | 18.37 | 18.62 | 16.82 | 16.90 | 11,956,088 | -1.48(-8.05%) |
Jul 05, 2002 | 17.12 | 18.38 | 17.01 | 18.37 | 6,494,308 | +1.67(+9.97%) |
Jul 04, 2002 | 15.89 | 16.82 | 15.88 | 16.71 | 14,777,143 | +0.00(+0.00%) |
Jul 03, 2002 | 15.89 | 16.82 | 15.88 | 16.71 | 14,761,473 | +0.43(+2.63%) |
Jul 02, 2002 | 15.97 | 16.59 | 15.65 | 16.28 | 19,198,430 | +0.18(+1.11%) |
Jul 01, 2002 | 16.90 | 17.01 | 15.90 | 16.10 | 17,897,334 | -1.36(-7.80%) |
Jun 28, 2002 | 17.99 | 18.84 | 17.28 | 17.46 | 16,687,944 | -0.45(-2.52%) |
Jun 27, 2002 | 19.49 | 19.58 | 17.60 | 17.91 | 22,137,264 | -0.92(-4.88%) |
Jun 26, 2002 | 17.36 | 18.98 | 17.13 | 18.83 | 19,660,300 | +0.79(+4.40%) |
Jun 25, 2002 | 19.46 | 19.47 | 17.76 | 18.04 | 17,823,866 | -0.43(-2.32%) |
Jun 21, 2002 | 18.53 | 19.31 | 18.30 | 18.47 | 19,852,318 | -0.47(-2.51%) |
Jun 20, 2002 | 19.81 | 20.17 | 18.44 | 18.94 | 21,631,468 | -0.58(-2.99%) |
Jun 19, 2002 | 21.06 | 21.28 | 19.23 | 19.53 | 20,041,126 | -1.93(-9.00%) |
Jun 18, 2002 | 22.53 | 22.94 | 21.45 | 21.46 | 15,933,359 | -1.27(-5.58%) |
Jun 17, 2002 | 22.43 | 23.08 | 22.24 | 22.73 | 11,527,741 | +0.62(+2.78%) |
Jun 14, 2002 | 21.15 | 22.34 | 20.50 | 22.11 | 15,196,499 | -0.74(-3.24%) |
Jun 12, 2002 | 22.11 | 23.09 | 21.92 | 22.85 | 19,853,860 | +0.65(+2.91%) |
Jun 11, 2002 | 23.72 | 23.90 | 22.05 | 22.20 | 12,289,775 | -1.35(-5.75%) |
Jun 10, 2002 | 23.89 | 24.47 | 23.33 | 23.56 | 9,853,912 | -0.18(-0.75%) |
Jun 07, 2002 | 22.90 | 24.26 | 22.26 | 23.74 | 14,756,721 | -0.34(-1.42%) |
Jun 06, 2002 | 24.45 | 24.57 | 23.79 | 24.08 | 11,246,458 | -0.75(-3.01%) |
Jun 05, 2002 | 25.19 | 25.47 | 24.07 | 24.83 | 14,198,264 | -2.62(-9.56%) |
May 31, 2002 | 27.71 | 28.29 | 27.12 | 27.45 | 12,950,213 | -0.78(-2.76%) |
May 28, 2002 | 29.17 | 29.24 | 27.72 | 28.23 | 9,444,831 | -0.65(-2.24%) |
May 27, 2002 | 29.43 | 29.45 | 28.57 | 28.88 | 8,047,019 | +0.00(+0.00%) |
May 24, 2002 | 29.43 | 29.45 | 28.57 | 28.88 | 7,982,028 | -1.00(-3.36%) |
May 23, 2002 | 30.08 | 30.14 | 28.59 | 29.88 | 8,076,817 | -0.12(-0.41%) |
May 22, 2002 | 29.86 | 30.56 | 28.85 | 30.01 | 9,424,922 | +0.00(+0.00%) |
May 21, 2002 | 30.59 | 31.21 | 29.72 | 30.01 | 8,734,558 | -0.46(-1.51%) |
May 20, 2002 | 30.75 | 30.75 | 29.89 | 30.47 | 7,987,679 | -0.39(-1.26%) |
May 17, 2002 | 31.90 | 32.02 | 30.33 | 30.85 | 13,452,157 | -0.38(-1.22%) |
May 16, 2002 | 31.73 | 31.76 | 30.37 | 31.24 | 14,108,613 | -0.45(-1.43%) |
May 15, 2002 | 31.18 | 33.09 | 30.54 | 31.69 | 13,557,477 | -0.05(-0.14%) |
May 14, 2002 | 30.36 | 31.90 | 30.36 | 31.73 | 14,751,326 | +2.27(+7.71%) |
May 13, 2002 | 28.00 | 29.58 | 27.80 | 29.46 | 10,412,882 | +1.66(+5.96%) |
May 10, 2002 | 29.50 | 29.68 | 27.57 | 27.80 | 13,514,450 | -1.35(-4.65%) |
May 09, 2002 | 29.59 | 30.33 | 28.95 | 29.16 | 12,800,709 | -0.88(-2.93%) |
May 08, 2002 | 28.08 | 30.11 | 27.87 | 30.04 | 18,738,616 | +3.85(+14.69%) |
May 07, 2002 | 26.95 | 26.97 | 25.09 | 26.19 | 16,083,634 | -0.65(-2.41%) |
May 06, 2002 | 27.34 | 28.45 | 26.78 | 26.84 | 10,500,735 | -0.41(-1.51%) |
May 03, 2002 | 28.38 | 28.49 | 26.91 | 27.25 | 14,502,795 | -0.98(-3.47%) |
May 02, 2002 | 29.24 | 30.00 | 28.16 | 28.23 | 15,014,243 | -1.12(-3.82%) |
May 01, 2002 | 29.29 | 29.56 | 28.01 | 29.35 | 13,980,687 | -0.05(-0.16%) |
Apr 30, 2002 | 28.32 | 30.04 | 28.08 | 29.40 | 12,455,591 | +1.14(+4.02%) |
Apr 29, 2002 | 28.96 | 29.49 | 27.48 | 28.26 | 11,398,659 | -0.41(-1.44%) |
Apr 26, 2002 | 30.28 | 30.59 | 28.17 | 28.67 | 12,080,033 | -1.40(-4.66%) |
Apr 25, 2002 | 29.00 | 30.33 | 28.59 | 30.08 | 13,740,504 | +1.04(+3.57%) |
Apr 24, 2002 | 30.33 | 30.57 | 28.71 | 29.04 | 11,104,917 | -1.30(-4.29%) |
Apr 23, 2002 | 31.48 | 31.64 | 29.96 | 30.34 | 11,259,558 | -1.18(-3.75%) |
Apr 22, 2002 | 32.09 | 32.23 | 30.73 | 31.52 | 10,942,954 | -0.96(-2.95%) |
Apr 19, 2002 | 33.74 | 33.84 | 32.04 | 32.48 | 15,965,084 | -0.95(-2.84%) |
Apr 18, 2002 | 33.86 | 34.10 | 32.94 | 33.43 | 13,996,870 | -0.70(-2.05%) |
Apr 17, 2002 | 33.14 | 34.45 | 32.86 | 34.13 | 11,558,823 | +1.00(+3.01%) |
Apr 16, 2002 | 32.97 | 33.40 | 32.79 | 33.14 | 13,515,991 | +1.07(+3.33%) |
Apr 15, 2002 | 30.83 | 32.12 | 30.49 | 32.07 | 12,298,894 | +1.55(+5.08%) |
Apr 12, 2002 | 30.37 | 30.78 | 29.77 | 30.52 | 8,395,476 | +0.52(+1.74%) |
Apr 11, 2002 | 30.75 | 31.34 | 29.90 | 30.00 | 15,076,922 | -1.05(-3.38%) |
Apr 10, 2002 | 30.79 | 31.33 | 29.91 | 31.05 | 14,825,436 | +0.44(+1.45%) |
Apr 09, 2002 | 31.84 | 32.17 | 30.21 | 30.61 | 12,475,499 | -1.04(-3.27%) |
Apr 08, 2002 | 30.64 | 32.00 | 30.10 | 31.64 | 11,886,217 | +0.28(+0.89%) |
Apr 05, 2002 | 31.53 | 31.76 | 30.56 | 31.36 | 9,588,555 | +0.13(+0.42%) |
Apr 04, 2002 | 31.07 | 31.79 | 30.55 | 31.23 | 13,681,807 | +0.03(+0.10%) |
Apr 03, 2002 | 31.98 | 32.39 | 30.60 | 31.20 | 12,255,225 | -0.58(-1.81%) |
Apr 02, 2002 | 32.37 | 32.79 | 31.65 | 31.77 | 12,236,986 | -1.28(-3.89%) |
Apr 01, 2002 | 30.96 | 33.07 | 30.27 | 33.06 | 10,630,717 | +2.02(+6.52%) |
Mar 29, 2002 | 30.99 | 31.64 | 30.76 | 31.03 | 7,786,157 | +0.00(+0.00%) |
Mar 28, 2002 | 30.99 | 31.64 | 30.76 | 31.03 | 7,783,588 | +0.47(+1.55%) |
Mar 27, 2002 | 30.52 | 30.83 | 29.98 | 30.56 | 8,209,367 | -0.12(-0.41%) |
Mar 26, 2002 | 30.26 | 31.20 | 29.91 | 30.68 | 12,872,764 | +0.51(+1.70%) |
Mar 25, 2002 | 32.05 | 32.39 | 30.17 | 30.17 | 9,322,556 | -1.60(-5.05%) |
Mar 22, 2002 | 32.29 | 32.61 | 31.66 | 31.77 | 7,986,523 | -0.33(-1.04%) |
Mar 21, 2002 | 31.03 | 32.29 | 30.99 | 32.11 | 10,704,826 | +1.23(+3.98%) |
Mar 20, 2002 | 31.77 | 32.13 | 30.87 | 30.88 | 9,205,033 | -1.47(-4.55%) |
Mar 19, 2002 | 32.70 | 33.18 | 32.14 | 32.35 | 8,206,541 | -0.05(-0.17%) |
Mar 18, 2002 | 33.25 | 33.74 | 32.08 | 32.40 | 10,606,313 | -0.07(-0.22%) |
Mar 15, 2002 | 32.01 | 32.79 | 31.73 | 32.47 | 8,781,310 | +0.86(+2.73%) |
Mar 14, 2002 | 31.67 | 32.61 | 31.35 | 31.61 | 10,247,323 | +0.12(+0.40%) |
Mar 13, 2002 | 32.43 | 32.43 | 31.48 | 31.49 | 12,297,096 | -1.48(-4.49%) |
Mar 12, 2002 | 33.62 | 33.75 | 32.31 | 32.96 | 15,152,316 | -1.85(-5.32%) |
Mar 11, 2002 | 35.08 | 35.83 | 33.75 | 34.82 | 10,576,130 | -0.84(-2.36%) |
Mar 08, 2002 | 34.06 | 36.26 | 33.76 | 35.66 | 15,711,543 | +2.38(+7.16%) |
Mar 07, 2002 | 34.27 | 34.64 | 32.72 | 33.28 | 12,186,509 | -0.60(-1.77%) |
Mar 06, 2002 | 33.26 | 34.30 | 32.36 | 33.88 | 13,549,514 | +0.04(+0.12%) |
Mar 05, 2002 | 32.68 | 34.33 | 32.64 | 33.84 | 14,855,106 | +1.00(+3.03%) |
Mar 04, 2002 | 30.77 | 32.94 | 30.64 | 32.84 | 14,862,684 | +1.99(+6.46%) |
Mar 01, 2002 | 28.29 | 31.03 | 28.22 | 30.85 | 13,933,549 | +2.88(+10.30%) |
Feb 28, 2002 | 28.22 | 28.88 | 27.72 | 27.97 | 17,147,758 | -0.44(-1.54%) |
Feb 27, 2002 | 29.59 | 29.88 | 27.81 | 28.40 | 16,935,576 | -0.81(-2.77%) |
Feb 26, 2002 | 29.11 | 29.82 | 28.03 | 29.21 | 19,089,770 | +0.40(+1.41%) |
Feb 25, 2002 | 27.36 | 29.28 | 27.35 | 28.81 | 14,191,328 | +1.61(+5.93%) |
Feb 22, 2002 | 27.73 | 27.95 | 26.12 | 27.20 | 27,949,942 | +0.72(+2.71%) |
Feb 21, 2002 | 28.63 | 28.69 | 26.38 | 26.48 | 15,918,974 | -2.58(-8.89%) |
Feb 20, 2002 | 28.79 | 29.16 | 26.88 | 29.06 | 15,971,891 | +0.64(+2.25%) |
Feb 19, 2002 | 29.94 | 30.05 | 28.38 | 28.43 | 9,582,518 | -1.85(-6.12%) |
Feb 18, 2002 | 30.86 | 31.32 | 30.16 | 30.28 | 10,992,146 | +0.00(+0.00%) |
Feb 15, 2002 | 30.86 | 31.32 | 30.16 | 30.28 | 10,889,780 | -0.58(-1.87%) |
Feb 14, 2002 | 30.20 | 31.65 | 30.06 | 30.85 | 14,849,840 | +0.90(+3.02%) |
Feb 13, 2002 | 30.02 | 30.48 | 28.42 | 29.95 | 16,100,845 | +0.25(+0.84%) |
Feb 12, 2002 | 29.58 | 30.40 | 29.20 | 29.70 | 9,892,829 | -0.19(-0.63%) |
Feb 11, 2002 | 30.17 | 30.83 | 29.30 | 29.89 | 16,554,495 | -0.51(-1.69%) |
Feb 08, 2002 | 29.29 | 30.50 | 27.76 | 30.40 | 15,391,856 | +1.52(+5.26%) |
Feb 07, 2002 | 31.14 | 31.34 | 28.85 | 28.89 | 14,275,970 | -2.39(-7.64%) |
Feb 06, 2002 | 31.80 | 31.90 | 30.05 | 31.28 | 12,907,700 | -0.16(-0.52%) |
Feb 05, 2002 | 32.25 | 32.26 | 30.91 | 31.44 | 12,094,675 | -1.02(-3.14%) |
Feb 04, 2002 | 33.59 | 33.91 | 31.91 | 32.46 | 9,329,748 | -0.77(-2.32%) |
Feb 01, 2002 | 33.79 | 34.26 | 32.35 | 33.23 | 9,076,080 | -0.52(-1.55%) |
Jan 31, 2002 | 34.51 | 34.92 | 33.22 | 33.75 | 11,547,649 | -0.86(-2.50%) |
Jan 30, 2002 | 33.07 | 34.67 | 32.44 | 34.62 | 15,096,445 | +1.88(+5.73%) |
Jan 29, 2002 | 33.57 | 34.43 | 32.16 | 32.74 | 16,096,093 | -0.64(-1.91%) |
Jan 28, 2002 | 32.05 | 33.44 | 31.58 | 33.38 | 11,460,952 | +1.65(+5.20%) |
Jan 25, 2002 | 31.14 | 31.83 | 30.44 | 31.73 | 12,316,362 | +0.37(+1.17%) |
Jan 24, 2002 | 31.28 | 32.38 | 30.99 | 31.36 | 9,149,547 | -0.26(-0.84%) |
Jan 23, 2002 | 30.43 | 31.70 | 29.78 | 31.63 | 12,353,738 | +1.62(+5.40%) |
Jan 22, 2002 | 32.54 | 32.58 | 29.97 | 30.01 | 12,383,922 | -1.97(-6.16%) |
Jan 21, 2002 | 31.93 | 32.98 | 31.73 | 31.98 | 14,628,538 | +0.00(+0.00%) |
Jan 18, 2002 | 31.93 | 32.98 | 31.73 | 31.98 | 14,603,877 | -1.55(-4.62%) |
Jan 17, 2002 | 33.05 | 33.91 | 32.43 | 33.53 | 15,078,078 | +1.39(+4.31%) |
Jan 16, 2002 | 31.70 | 33.24 | 31.51 | 32.14 | 13,047,442 | -0.58(-1.76%) |
Jan 15, 2002 | 32.97 | 33.81 | 32.27 | 32.72 | 9,640,059 | -0.13(-0.40%) |
Jan 14, 2002 | 33.37 | 34.34 | 32.16 | 32.85 | 13,128,488 | -0.65(-1.95%) |
Jan 11, 2002 | 34.55 | 34.94 | 33.00 | 33.50 | 7,517,461 | -0.76(-2.23%) |
Jan 10, 2002 | 34.71 | 34.80 | 33.45 | 34.27 | 10,192,223 | +3.86(+12.70%) |