Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.42 | 13.80 | 13.10 | 13.12 | 275,900 | -0.60(-4.37%) |
Aug 29, 2002 | 12.64 | 13.79 | 12.53 | 13.72 | 1,075,000 | +0.95(+7.45%) |
Aug 28, 2002 | 13.25 | 13.39 | 12.76 | 12.77 | 368,983 | -0.56(-4.20%) |
Aug 27, 2002 | 14.47 | 14.50 | 13.17 | 13.33 | 629,200 | -1.04(-7.24%) |
Aug 26, 2002 | 14.12 | 14.41 | 13.76 | 14.37 | 307,121 | +0.30(+2.13%) |
Aug 23, 2002 | 14.85 | 15.04 | 14.07 | 14.07 | 233,400 | -1.09(-7.19%) |
Aug 22, 2002 | 15.19 | 15.29 | 14.68 | 15.16 | 391,788 | +0.00(+0.00%) |
Aug 21, 2002 | 14.54 | 15.16 | 14.37 | 15.16 | 407,700 | +0.89(+6.23%) |
Aug 20, 2002 | 14.95 | 15.09 | 14.26 | 14.27 | 477,217 | -0.48(-3.25%) |
Aug 16, 2002 | 14.14 | 15.10 | 14.14 | 14.75 | 614,200 | +0.53(+3.73%) |
Aug 15, 2002 | 14.44 | 14.84 | 13.91 | 14.22 | 484,592 | -0.19(-1.33%) |
Aug 14, 2002 | 13.14 | 14.43 | 12.65 | 14.41 | 913,300 | +1.28(+9.75%) |
Aug 13, 2002 | 13.40 | 14.20 | 13.13 | 13.13 | 619,060 | -0.35(-2.60%) |
Aug 12, 2002 | 13.50 | 13.75 | 13.21 | 13.48 | 444,051 | +0.27(+2.04%) |
Aug 07, 2002 | 13.25 | 13.60 | 12.30 | 13.21 | 626,600 | +0.29(+2.24%) |
Aug 06, 2002 | 12.55 | 13.36 | 12.45 | 12.92 | 457,600 | +0.57(+4.62%) |
Aug 05, 2002 | 13.24 | 13.25 | 12.30 | 12.35 | 51,320,000 | -0.82(-6.23%) |
Aug 02, 2002 | 13.75 | 13.75 | 12.97 | 13.17 | 495,433 | -0.59(-4.28%) |
Aug 01, 2002 | 13.87 | 13.93 | 13.54 | 13.76 | 744,208 | +0.16(+1.17%) |
Jul 31, 2002 | 14.06 | 14.21 | 13.60 | 13.60 | 960,800 | -0.80(-5.56%) |
Jul 30, 2002 | 13.62 | 14.74 | 13.46 | 14.40 | 932,900 | +0.69(+5.03%) |
Jul 29, 2002 | 13.05 | 14.05 | 12.72 | 13.71 | 1,382,260 | +1.02(+8.04%) |
Jul 26, 2002 | 12.89 | 13.05 | 12.47 | 12.69 | 815,400 | +0.25(+2.01%) |
Jul 25, 2002 | 13.91 | 14.36 | 12.40 | 12.44 | 1,259,205 | -1.70(-12.02%) |
Jul 24, 2002 | 13.21 | 14.16 | 13.10 | 14.14 | 1,187,886 | +0.65(+4.82%) |
Jul 23, 2002 | 13.75 | 14.75 | 13.40 | 13.49 | 896,529 | -0.26(-1.88%) |
Jul 22, 2002 | 14.50 | 15.02 | 13.30 | 13.75 | 134,230,000 | -0.97(-6.60%) |
Jul 19, 2002 | 15.60 | 16.08 | 14.63 | 14.72 | 1,153,300 | -1.99(-11.91%) |
Jul 17, 2002 | 16.88 | 17.50 | 16.27 | 16.71 | 1,282,000 | -1.34(-7.42%) |
Jul 12, 2002 | 20.20 | 20.70 | 16.90 | 18.05 | 11,444,700 | -4.44(-19.74%) |
Jul 11, 2002 | 20.94 | 22.49 | 20.70 | 22.49 | 745,600 | +1.49(+7.10%) |
Jul 10, 2002 | 22.01 | 22.26 | 20.95 | 21.00 | 448,200 | -0.73(-3.36%) |
Jul 09, 2002 | 23.65 | 22.95 | 21.77 | 21.73 | 777,400 | -1.92(-8.12%) |
Jul 08, 2002 | 24.26 | 24.26 | 23.65 | 23.65 | 539,900 | -0.61(-2.51%) |
Jul 05, 2002 | 22.20 | 24.60 | 22.19 | 24.26 | 229,100 | +2.16(+9.77%) |
Jul 04, 2002 | 21.12 | 22.16 | 21.00 | 22.10 | 475,000 | +0.00(+0.00%) |
Jul 03, 2002 | 21.12 | 22.16 | 21.00 | 22.10 | 475,000 | +0.78(+3.66%) |
Jul 02, 2002 | 21.90 | 22.20 | 21.03 | 21.32 | 617,300 | -0.69(-3.13%) |
Jul 01, 2002 | 23.48 | 23.98 | 21.73 | 22.01 | 649,600 | -1.10(-4.76%) |
Jun 28, 2002 | 23.50 | 24.51 | 22.98 | 23.11 | 386,700 | -0.62(-2.61%) |
Jun 27, 2002 | 22.29 | 23.85 | 22.28 | 23.73 | 493,700 | +1.58(+7.13%) |
Jun 26, 2002 | 21.43 | 22.59 | 21.43 | 22.15 | 656,700 | +0.12(+0.54%) |
Jun 25, 2002 | 21.95 | 23.15 | 21.80 | 22.03 | 749,300 | -0.98(-4.26%) |
Jun 21, 2002 | 24.13 | 24.48 | 22.75 | 23.01 | 1,611,500 | -0.95(-3.96%) |
Jun 20, 2002 | 25.47 | 25.93 | 23.86 | 23.96 | 704,000 | -1.50(-5.89%) |
Jun 19, 2002 | 26.30 | 26.30 | 25.10 | 25.46 | 475,700 | -0.88(-3.34%) |
Jun 18, 2002 | 26.45 | 27.60 | 26.31 | 26.34 | 275,300 | -0.26(-0.98%) |
Jun 17, 2002 | 24.80 | 26.64 | 24.80 | 26.60 | 511,300 | +1.80(+7.26%) |
Jun 14, 2002 | 24.94 | 25.48 | 24.00 | 24.80 | 883,100 | -0.58(-2.29%) |
Jun 12, 2002 | 25.74 | 26.20 | 24.80 | 25.38 | 622,200 | -0.22(-0.86%) |
Jun 11, 2002 | 26.50 | 27.20 | 25.55 | 25.60 | 373,600 | -0.75(-2.85%) |
Jun 10, 2002 | 27.00 | 27.55 | 26.32 | 26.35 | 245,800 | -0.61(-2.26%) |
Jun 07, 2002 | 26.51 | 27.40 | 25.85 | 26.96 | 463,600 | -0.60(-2.18%) |
Jun 06, 2002 | 27.99 | 28.10 | 27.11 | 27.56 | 341,800 | -0.62(-2.20%) |
Jun 05, 2002 | 27.73 | 28.83 | 27.29 | 28.18 | 330,600 | -0.96(-3.30%) |
May 31, 2002 | 28.99 | 29.94 | 28.99 | 29.14 | 389,900 | -0.73(-2.44%) |
May 28, 2002 | 29.25 | 30.03 | 29.25 | 29.87 | 241,700 | +0.63(+2.15%) |
May 27, 2002 | 29.80 | 29.80 | 28.68 | 29.24 | 290,700 | +0.00(+0.00%) |
May 24, 2002 | 29.80 | 29.80 | 28.68 | 29.24 | 289,700 | -0.81(-2.70%) |
May 23, 2002 | 30.08 | 30.17 | 28.75 | 30.05 | 377,900 | +0.06(+0.20%) |
May 22, 2002 | 29.45 | 30.39 | 29.15 | 29.99 | 498,000 | +0.47(+1.59%) |
May 21, 2002 | 31.05 | 31.25 | 29.50 | 29.52 | 154,900 | -1.42(-4.59%) |
May 20, 2002 | 31.36 | 31.39 | 30.62 | 30.94 | 139,600 | -0.42(-1.34%) |
May 17, 2002 | 32.26 | 32.71 | 30.79 | 31.36 | 449,000 | -0.55(-1.72%) |
May 16, 2002 | 31.85 | 32.51 | 31.54 | 31.91 | 309,900 | +0.06(+0.19%) |
May 15, 2002 | 31.50 | 32.85 | 30.84 | 31.85 | 569,300 | +0.54(+1.72%) |
May 14, 2002 | 30.90 | 32.05 | 30.90 | 31.31 | 391,600 | +0.70(+2.29%) |
May 13, 2002 | 29.20 | 30.75 | 28.95 | 30.61 | 280,200 | +1.87(+6.51%) |
May 10, 2002 | 30.00 | 30.22 | 28.42 | 28.74 | 364,000 | -0.95(-3.20%) |
May 09, 2002 | 31.48 | 31.70 | 29.68 | 29.69 | 678,200 | -2.06(-6.49%) |
May 08, 2002 | 29.00 | 31.75 | 29.00 | 31.75 | 513,400 | +3.68(+13.12%) |
May 07, 2002 | 28.80 | 28.85 | 26.70 | 28.07 | 922,600 | -0.34(-1.21%) |
May 06, 2002 | 28.51 | 29.25 | 28.22 | 28.41 | 346,200 | -0.09(-0.32%) |
May 03, 2002 | 29.95 | 29.95 | 28.25 | 28.50 | 1,080,600 | -1.36(-4.55%) |
May 02, 2002 | 29.98 | 31.85 | 29.16 | 29.86 | 691,300 | -0.15(-0.50%) |
May 01, 2002 | 29.66 | 30.55 | 28.58 | 30.01 | 702,700 | +0.38(+1.28%) |
Apr 30, 2002 | 29.16 | 30.14 | 29.14 | 29.63 | 662,600 | +0.41(+1.40%) |
Apr 29, 2002 | 28.89 | 30.21 | 27.87 | 29.22 | 1,132,300 | -0.28(-0.95%) |
Apr 26, 2002 | 32.42 | 32.95 | 28.30 | 29.50 | 1,285,200 | -2.44(-7.64%) |
Apr 25, 2002 | 31.37 | 32.23 | 30.71 | 31.94 | 790,700 | +0.41(+1.30%) |
Apr 24, 2002 | 32.85 | 33.34 | 31.40 | 31.53 | 447,900 | -0.81(-2.50%) |
Apr 23, 2002 | 33.70 | 34.30 | 31.75 | 32.34 | 465,100 | -1.21(-3.61%) |
Apr 22, 2002 | 33.65 | 33.66 | 32.80 | 33.55 | 213,700 | -0.44(-1.29%) |
Apr 19, 2002 | 34.36 | 35.10 | 33.35 | 33.99 | 517,500 | -0.41(-1.19%) |
Apr 18, 2002 | 35.74 | 36.39 | 33.10 | 34.40 | 1,289,400 | -2.30(-6.27%) |
Apr 17, 2002 | 37.57 | 38.40 | 36.45 | 36.70 | 932,200 | -0.75(-2.00%) |
Apr 16, 2002 | 36.22 | 38.80 | 36.22 | 37.45 | 750,800 | +1.53(+4.26%) |
Apr 15, 2002 | 36.26 | 36.30 | 35.47 | 35.92 | 437,800 | -0.05(-0.14%) |
Apr 12, 2002 | 34.89 | 36.16 | 34.62 | 35.97 | 820,100 | +2.42(+7.21%) |
Apr 11, 2002 | 34.36 | 34.45 | 33.37 | 33.55 | 287,500 | -0.95(-2.75%) |
Apr 10, 2002 | 33.75 | 34.50 | 33.40 | 34.50 | 420,500 | +0.80(+2.38%) |
Apr 09, 2002 | 33.81 | 34.78 | 32.85 | 33.70 | 352,100 | -0.03(-0.09%) |
Apr 08, 2002 | 33.34 | 33.93 | 31.70 | 33.73 | 895,800 | -0.24(-0.71%) |
Apr 05, 2002 | 33.81 | 34.50 | 32.77 | 33.97 | 320,700 | +0.18(+0.53%) |
Apr 04, 2002 | 32.81 | 33.97 | 32.29 | 33.79 | 544,800 | +0.76(+2.30%) |
Apr 03, 2002 | 34.15 | 35.02 | 32.95 | 33.03 | 652,400 | -0.84(-2.48%) |
Apr 02, 2002 | 34.79 | 34.94 | 33.86 | 33.87 | 253,200 | -1.32(-3.75%) |
Apr 01, 2002 | 34.75 | 35.43 | 34.00 | 35.19 | 490,500 | +0.19(+0.54%) |
Mar 29, 2002 | 32.60 | 35.84 | 32.25 | 35.00 | 2,891,600 | +0.00(+0.00%) |
Mar 28, 2002 | 32.60 | 35.84 | 32.25 | 35.00 | 2,891,500 | +4.50(+14.75%) |
Mar 27, 2002 | 29.91 | 30.79 | 29.80 | 30.50 | 227,300 | +0.23(+0.76%) |
Mar 26, 2002 | 30.00 | 30.60 | 29.30 | 30.27 | 387,400 | +0.37(+1.24%) |
Mar 25, 2002 | 32.07 | 32.24 | 29.61 | 29.90 | 422,700 | -2.06(-6.45%) |
Mar 22, 2002 | 31.50 | 32.20 | 31.27 | 31.96 | 468,900 | +0.64(+2.04%) |
Mar 21, 2002 | 29.74 | 31.59 | 29.61 | 31.32 | 538,500 | +1.71(+5.78%) |
Mar 20, 2002 | 30.56 | 30.57 | 29.61 | 29.61 | 460,900 | -0.99(-3.24%) |
Mar 19, 2002 | 30.41 | 31.07 | 30.26 | 30.60 | 269,000 | +0.17(+0.56%) |
Mar 18, 2002 | 30.10 | 31.35 | 29.90 | 30.43 | 262,200 | +0.58(+1.94%) |
Mar 15, 2002 | 28.75 | 30.35 | 28.75 | 29.85 | 293,600 | +0.69(+2.37%) |
Mar 14, 2002 | 28.83 | 29.65 | 28.71 | 29.16 | 224,100 | +0.53(+1.85%) |
Mar 13, 2002 | 29.80 | 29.80 | 28.63 | 28.63 | 524,600 | -1.32(-4.41%) |
Mar 12, 2002 | 30.12 | 30.70 | 29.37 | 29.95 | 621,200 | -0.77(-2.51%) |
Mar 11, 2002 | 31.66 | 31.71 | 30.16 | 30.72 | 331,200 | -0.93(-2.94%) |
Mar 08, 2002 | 31.01 | 32.59 | 31.01 | 31.65 | 540,100 | +0.94(+3.06%) |
Mar 07, 2002 | 30.51 | 31.41 | 30.25 | 30.71 | 299,300 | +0.66(+2.20%) |
Mar 06, 2002 | 31.45 | 31.50 | 29.84 | 30.05 | 522,100 | -1.41(-4.48%) |
Mar 05, 2002 | 30.01 | 32.00 | 30.00 | 31.46 | 836,300 | +1.13(+3.73%) |
Mar 04, 2002 | 27.95 | 30.73 | 27.46 | 30.33 | 912,700 | +2.58(+9.30%) |
Mar 01, 2002 | 25.20 | 27.97 | 25.12 | 27.75 | 354,100 | +2.74(+10.96%) |
Feb 28, 2002 | 25.90 | 26.54 | 24.50 | 25.01 | 457,000 | -0.89(-3.44%) |
Feb 27, 2002 | 26.70 | 27.27 | 25.90 | 25.90 | 181,500 | -0.46(-1.75%) |
Feb 26, 2002 | 26.81 | 27.35 | 25.81 | 26.36 | 230,400 | -0.08(-0.30%) |
Feb 25, 2002 | 25.77 | 26.83 | 25.50 | 26.44 | 311,600 | +0.74(+2.88%) |
Feb 22, 2002 | 26.04 | 26.38 | 25.00 | 25.70 | 329,400 | -0.21(-0.81%) |
Feb 21, 2002 | 27.38 | 27.38 | 25.65 | 25.91 | 391,900 | -1.36(-4.99%) |
Feb 20, 2002 | 27.00 | 27.42 | 25.49 | 27.27 | 396,300 | +0.70(+2.63%) |
Feb 19, 2002 | 27.47 | 27.48 | 26.15 | 26.57 | 572,900 | -1.03(-3.73%) |
Feb 18, 2002 | 27.40 | 27.85 | 26.73 | 27.60 | 540,600 | +0.00(+0.00%) |
Feb 15, 2002 | 27.40 | 27.85 | 26.73 | 27.60 | 540,600 | +0.18(+0.66%) |
Feb 14, 2002 | 27.13 | 28.68 | 27.06 | 27.42 | 764,600 | +0.19(+0.70%) |
Feb 13, 2002 | 26.18 | 27.30 | 26.08 | 27.23 | 894,200 | +1.14(+4.37%) |
Feb 12, 2002 | 26.66 | 26.80 | 25.50 | 26.09 | 1,700,700 | -0.75(-2.79%) |
Feb 11, 2002 | 27.05 | 28.40 | 26.28 | 26.84 | 2,362,000 | -0.59(-2.15%) |
Feb 08, 2002 | 26.75 | 28.73 | 26.26 | 27.43 | 3,764,100 | -2.67(-8.87%) |
Feb 07, 2002 | 31.10 | 31.50 | 29.88 | 30.10 | 418,100 | -1.24(-3.96%) |
Feb 06, 2002 | 31.32 | 32.10 | 31.12 | 31.34 | 304,700 | -0.23(-0.73%) |
Feb 05, 2002 | 32.20 | 32.53 | 30.80 | 31.57 | 411,900 | -0.75(-2.32%) |
Feb 04, 2002 | 33.92 | 34.35 | 32.04 | 32.32 | 483,700 | -1.49(-4.41%) |
Feb 01, 2002 | 34.75 | 35.25 | 33.80 | 33.81 | 201,900 | -0.93(-2.68%) |
Jan 31, 2002 | 34.43 | 34.90 | 34.13 | 34.74 | 233,700 | +0.81(+2.39%) |
Jan 30, 2002 | 33.38 | 34.44 | 32.78 | 33.93 | 575,400 | +0.58(+1.74%) |
Jan 29, 2002 | 35.01 | 35.60 | 33.10 | 33.35 | 268,300 | -1.70(-4.84%) |
Jan 28, 2002 | 35.20 | 35.66 | 34.44 | 35.05 | 149,600 | +0.17(+0.48%) |
Jan 25, 2002 | 34.60 | 35.41 | 34.26 | 34.88 | 235,600 | +0.26(+0.75%) |
Jan 24, 2002 | 33.54 | 35.30 | 33.54 | 34.62 | 350,600 | +1.10(+3.28%) |
Jan 23, 2002 | 33.11 | 33.80 | 32.85 | 33.52 | 800,600 | +0.63(+1.92%) |
Jan 22, 2002 | 34.00 | 34.16 | 32.48 | 32.89 | 346,500 | -0.89(-2.63%) |
Jan 21, 2002 | 34.19 | 34.93 | 33.55 | 33.78 | 284,100 | +0.00(+0.00%) |
Jan 18, 2002 | 34.19 | 34.93 | 33.55 | 33.78 | 283,300 | -0.96(-2.76%) |
Jan 17, 2002 | 34.06 | 34.79 | 33.40 | 34.74 | 589,900 | +0.75(+2.21%) |
Jan 16, 2002 | 35.69 | 35.69 | 33.69 | 33.99 | 798,000 | -2.07(-5.74%) |
Jan 15, 2002 | 36.32 | 36.61 | 35.62 | 36.06 | 482,900 | -0.25(-0.69%) |
Jan 14, 2002 | 36.90 | 37.45 | 35.85 | 36.31 | 307,400 | -0.64(-1.73%) |
Jan 11, 2002 | 38.00 | 38.06 | 36.95 | 36.95 | 569,700 | -0.82(-2.17%) |
Jan 10, 2002 | 39.02 | 39.61 | 37.60 | 37.77 | 277,400 | +1.72(+4.77%) |