Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.845 | 9.319 | 8.510 | 8.776 | 217,629 | -0.13(-1.44%) |
Sep 27, 2002 | 9.269 | 9.467 | 8.826 | 8.905 | 150,287 | -0.39(-4.24%) |
Sep 26, 2002 | 9.269 | 9.871 | 9.171 | 9.299 | 487,977 | +0.05(+0.53%) |
Sep 25, 2002 | 8.836 | 9.447 | 8.579 | 9.250 | 419,212 | +0.59(+6.83%) |
Sep 24, 2002 | 8.490 | 9.043 | 8.313 | 8.658 | 259,511 | -0.02(-0.23%) |
Sep 23, 2002 | 8.461 | 9.358 | 8.431 | 8.678 | 318,321 | +0.20(+2.30%) |
Sep 20, 2002 | 9.555 | 9.644 | 8.481 | 8.483 | 322,135 | -0.70(-7.60%) |
Sep 19, 2002 | 9.615 | 9.871 | 9.102 | 9.181 | 244,531 | -0.68(-6.90%) |
Sep 18, 2002 | 10.39 | 10.52 | 9.762 | 9.861 | 570,724 | -0.70(-6.63%) |
Sep 17, 2002 | 11.67 | 11.93 | 10.51 | 10.56 | 237,093 | -0.95(-8.23%) |
Sep 16, 2002 | 11.74 | 11.78 | 11.39 | 11.51 | 178,276 | -0.18(-1.52%) |
Sep 13, 2002 | 11.54 | 11.83 | 11.42 | 11.69 | 336,371 | +0.12(+1.02%) |
Sep 12, 2002 | 12.52 | 12.52 | 11.46 | 11.57 | 458,062 | -1.06(-8.43%) |
Sep 11, 2002 | 12.51 | 13.13 | 12.47 | 12.63 | 167,425 | +0.19(+1.51%) |
Sep 10, 2002 | 11.77 | 12.65 | 11.54 | 12.44 | 225,228 | +0.86(+7.40%) |
Sep 09, 2002 | 11.83 | 11.96 | 11.41 | 11.59 | 433,622 | -0.30(-2.49%) |
Sep 06, 2002 | 11.54 | 12.08 | 11.53 | 11.88 | 169,180 | +0.61(+5.42%) |
Sep 05, 2002 | 11.39 | 11.51 | 10.85 | 11.27 | 331,402 | -0.43(-3.71%) |
Sep 04, 2002 | 11.42 | 11.72 | 11.17 | 11.71 | 427,436 | +0.34(+2.95%) |
Sep 03, 2002 | 11.97 | 12.08 | 11.31 | 11.37 | 359,797 | -0.76(-6.26%) |
Aug 30, 2002 | 12.23 | 12.57 | 11.98 | 12.13 | 233,045 | -0.37(-3.00%) |
Aug 29, 2002 | 12.18 | 12.73 | 11.78 | 12.50 | 710,467 | +0.26(+2.09%) |
Aug 28, 2002 | 13.12 | 13.12 | 12.19 | 12.25 | 429,464 | -0.88(-6.68%) |
Aug 27, 2002 | 13.81 | 13.81 | 13.07 | 13.12 | 639,277 | -0.64(-4.66%) |
Aug 26, 2002 | 14.45 | 14.53 | 13.60 | 13.77 | 528,694 | -0.63(-4.38%) |
Aug 23, 2002 | 15.73 | 15.83 | 14.25 | 14.40 | 329,050 | -1.39(-8.81%) |
Aug 22, 2002 | 15.58 | 16.01 | 15.33 | 15.79 | 279,223 | +0.26(+1.65%) |
Aug 21, 2002 | 15.68 | 16.12 | 15.19 | 15.53 | 289,308 | +0.00(+0.00%) |
Aug 20, 2002 | 16.46 | 16.56 | 15.48 | 15.53 | 236,501 | -0.16(-1.01%) |
Aug 16, 2002 | 14.23 | 15.78 | 14.02 | 15.69 | 350,062 | +1.35(+9.42%) |
Aug 15, 2002 | 14.84 | 14.84 | 13.75 | 14.34 | 319,935 | +0.02(+0.14%) |
Aug 14, 2002 | 13.51 | 14.59 | 13.32 | 14.32 | 353,104 | +0.65(+4.76%) |
Aug 13, 2002 | 14.11 | 14.74 | 13.50 | 13.67 | 532,597 | -0.52(-3.68%) |
Aug 12, 2002 | 14.10 | 14.32 | 13.55 | 14.19 | 367,088 | +1.02(+7.71%) |
Aug 07, 2002 | 13.71 | 14.35 | 12.75 | 13.17 | 500,045 | -0.13(-0.96%) |
Aug 06, 2002 | 12.69 | 13.75 | 12.68 | 13.30 | 686,839 | +0.92(+7.40%) |
Aug 05, 2002 | 13.45 | 13.71 | 12.12 | 12.39 | 407,327 | -1.06(-7.92%) |
Aug 02, 2002 | 13.92 | 13.92 | 13.19 | 13.45 | 248,856 | -0.39(-2.85%) |
Aug 01, 2002 | 14.78 | 14.78 | 13.78 | 13.85 | 269,584 | -0.72(-4.94%) |
Jul 31, 2002 | 14.99 | 14.99 | 14.35 | 14.56 | 531,152 | -0.77(-5.01%) |
Jul 30, 2002 | 14.45 | 15.73 | 13.96 | 15.33 | 576,517 | +1.08(+7.61%) |
Jul 29, 2002 | 13.90 | 14.53 | 13.72 | 14.25 | 472,803 | +0.44(+3.21%) |
Jul 26, 2002 | 14.01 | 14.14 | 13.03 | 13.81 | 575,617 | +0.56(+4.24%) |
Jul 25, 2002 | 13.67 | 13.78 | 12.33 | 13.24 | 1,155,709 | -0.53(-3.87%) |
Jul 24, 2002 | 14.40 | 14.41 | 12.52 | 13.78 | 1,862,035 | -0.42(-2.99%) |
Jul 23, 2002 | 15.78 | 15.79 | 14.11 | 14.20 | 655,757 | -1.56(-9.89%) |
Jul 22, 2002 | 17.47 | 17.70 | 15.48 | 15.76 | 929,296 | -1.83(-10.43%) |
Jul 19, 2002 | 17.46 | 17.75 | 16.91 | 17.59 | 685,014 | -1.37(-7.23%) |
Jul 17, 2002 | 20.17 | 21.50 | 18.56 | 18.96 | 715,538 | +0.84(+4.62%) |
Jul 12, 2002 | 18.28 | 18.57 | 17.70 | 18.12 | 504,608 | +0.22(+1.21%) |
Jul 11, 2002 | 17.05 | 18.17 | 16.68 | 17.91 | 332,822 | +0.84(+4.91%) |
Jul 10, 2002 | 17.12 | 18.00 | 16.84 | 17.07 | 753,262 | +0.06(+0.35%) |
Jul 09, 2002 | 19.78 | 19.36 | 17.49 | 17.01 | 1,070,062 | -2.77(-14.01%) |
Jul 08, 2002 | 20.93 | 21.20 | 20.09 | 19.78 | 324,405 | -1.14(-5.47%) |
Jul 05, 2002 | 19.33 | 21.05 | 19.08 | 20.93 | 146,636 | +1.64(+8.49%) |
Jul 04, 2002 | 19.08 | 19.52 | 18.25 | 19.29 | 654,591 | +0.00(+0.00%) |
Jul 03, 2002 | 19.08 | 19.52 | 18.25 | 19.29 | 654,591 | +0.14(+0.72%) |
Jul 02, 2002 | 20.15 | 20.24 | 18.93 | 19.15 | 547,098 | -1.14(-5.64%) |
Jul 01, 2002 | 21.92 | 22.09 | 19.98 | 20.29 | 903,346 | -1.58(-7.21%) |
Jun 28, 2002 | 22.19 | 22.69 | 21.79 | 21.87 | 1,113,870 | -0.05(-0.22%) |
Jun 27, 2002 | 22.67 | 23.25 | 21.86 | 21.92 | 788,450 | -0.33(-1.46%) |
Jun 26, 2002 | 21.17 | 22.68 | 21.15 | 22.25 | 430,580 | +0.35(+1.58%) |
Jun 25, 2002 | 23.52 | 24.08 | 21.31 | 21.90 | 940,563 | +0.60(+2.82%) |
Jun 21, 2002 | 22.53 | 22.54 | 21.75 | 21.30 | 882,355 | -0.63(-2.88%) |
Jun 20, 2002 | 22.54 | 23.42 | 21.93 | 21.93 | 982,141 | -0.85(-3.72%) |
Jun 19, 2002 | 24.46 | 24.47 | 22.68 | 22.78 | 1,801,217 | -1.81(-7.38%) |
Jun 18, 2002 | 25.55 | 26.77 | 24.49 | 24.59 | 1,232,822 | -0.60(-2.39%) |
Jun 17, 2002 | 24.37 | 25.57 | 24.36 | 25.20 | 919,470 | +0.96(+3.95%) |
Jun 14, 2002 | 23.86 | 24.70 | 23.42 | 24.24 | 1,118,941 | -0.91(-3.61%) |
Jun 12, 2002 | 25.43 | 26.08 | 24.65 | 25.15 | 562,817 | -0.67(-2.60%) |
Jun 11, 2002 | 26.94 | 27.86 | 25.74 | 25.82 | 418,005 | -0.87(-3.25%) |
Jun 10, 2002 | 25.98 | 27.06 | 25.54 | 26.68 | 401,577 | +1.14(+4.48%) |
Jun 07, 2002 | 24.95 | 26.21 | 24.60 | 25.54 | 625,183 | -0.78(-2.96%) |
Jun 06, 2002 | 27.46 | 27.46 | 25.89 | 26.32 | 389,307 | -1.15(-4.20%) |
Jun 05, 2002 | 28.05 | 28.84 | 27.12 | 27.47 | 212,247 | -2.41(-8.05%) |
May 31, 2002 | 29.73 | 30.77 | 29.68 | 29.88 | 529,149 | -1.02(-3.29%) |
May 28, 2002 | 29.73 | 30.89 | 29.58 | 30.89 | 307,876 | +1.43(+4.85%) |
May 27, 2002 | 32.25 | 32.25 | 29.15 | 29.46 | 960,135 | +0.00(+0.00%) |
May 24, 2002 | 32.25 | 32.25 | 29.15 | 29.46 | 959,020 | -3.82(-11.47%) |
May 23, 2002 | 33.63 | 33.92 | 32.06 | 33.28 | 286,681 | -0.31(-0.91%) |
May 22, 2002 | 33.63 | 34.21 | 32.97 | 33.59 | 171,177 | -0.10(-0.29%) |
May 21, 2002 | 36.28 | 36.39 | 33.64 | 33.69 | 246,625 | -2.60(-7.17%) |
May 20, 2002 | 36.26 | 36.48 | 35.60 | 36.29 | 299,966 | -0.35(-0.94%) |
May 17, 2002 | 36.89 | 37.44 | 36.34 | 36.63 | 314,974 | -0.19(-0.51%) |
May 16, 2002 | 36.83 | 37.47 | 36.34 | 36.82 | 261,938 | -0.17(-0.45%) |
May 15, 2002 | 35.75 | 38.30 | 34.47 | 36.99 | 1,523,155 | +1.59(+4.48%) |
May 14, 2002 | 33.58 | 35.59 | 33.57 | 35.40 | 621,836 | +2.44(+7.39%) |
May 13, 2002 | 30.73 | 32.99 | 30.73 | 32.97 | 463,233 | +2.27(+7.39%) |
May 10, 2002 | 32.75 | 33.20 | 29.95 | 30.70 | 442,242 | -2.10(-6.40%) |
May 09, 2002 | 33.91 | 34.99 | 32.28 | 32.80 | 494,264 | -1.67(-4.84%) |
May 08, 2002 | 31.21 | 34.60 | 31.16 | 34.46 | 425,814 | +3.71(+12.06%) |
May 07, 2002 | 31.16 | 31.81 | 28.76 | 30.76 | 654,591 | -0.06(-0.19%) |
May 06, 2002 | 30.89 | 31.93 | 30.82 | 30.82 | 348,642 | -0.12(-0.38%) |
May 03, 2002 | 32.87 | 32.88 | 30.57 | 30.93 | 606,524 | -1.46(-4.51%) |
May 02, 2002 | 34.78 | 35.83 | 32.31 | 32.39 | 515,053 | -2.38(-6.84%) |
May 01, 2002 | 33.92 | 35.35 | 33.03 | 34.77 | 214,681 | +0.45(+1.32%) |
Apr 30, 2002 | 33.58 | 35.60 | 33.49 | 34.32 | 459,177 | +0.60(+1.78%) |
Apr 29, 2002 | 33.23 | 34.56 | 32.84 | 33.72 | 268,326 | +0.43(+1.30%) |
Apr 26, 2002 | 35.31 | 36.31 | 32.77 | 33.28 | 653,273 | -2.05(-5.80%) |
Apr 25, 2002 | 34.56 | 35.89 | 33.77 | 35.33 | 177,464 | +0.77(+2.22%) |
Apr 24, 2002 | 35.38 | 36.49 | 34.42 | 34.56 | 318,625 | -0.42(-1.21%) |
Apr 23, 2002 | 35.20 | 36.24 | 34.81 | 34.99 | 312,135 | -0.13(-0.37%) |
Apr 22, 2002 | 36.02 | 36.09 | 34.46 | 35.12 | 241,352 | -1.08(-3.00%) |
Apr 19, 2002 | 36.58 | 36.96 | 36.10 | 36.20 | 231,515 | -0.29(-0.78%) |
Apr 18, 2002 | 37.57 | 38.00 | 35.85 | 36.49 | 715,639 | -0.79(-2.12%) |
Apr 17, 2002 | 37.47 | 39.01 | 36.98 | 37.27 | 649,014 | -0.74(-1.95%) |
Apr 16, 2002 | 34.27 | 38.20 | 34.23 | 38.01 | 1,087,707 | +4.02(+11.84%) |
Apr 15, 2002 | 33.48 | 34.51 | 33.48 | 33.99 | 1,021,589 | +0.61(+1.83%) |
Apr 12, 2002 | 32.20 | 33.81 | 31.90 | 33.38 | 296,214 | +1.27(+3.96%) |
Apr 11, 2002 | 32.76 | 32.94 | 32.05 | 32.11 | 118,850 | -0.64(-1.95%) |
Apr 10, 2002 | 32.38 | 33.18 | 31.89 | 32.75 | 198,557 | +0.38(+1.19%) |
Apr 09, 2002 | 33.44 | 33.98 | 31.80 | 32.36 | 257,577 | -1.08(-3.24%) |
Apr 08, 2002 | 33.18 | 33.61 | 32.67 | 33.45 | 356,045 | -0.19(-0.56%) |
Apr 05, 2002 | 34.31 | 34.66 | 33.38 | 33.64 | 221,476 | -0.63(-1.84%) |
Apr 04, 2002 | 33.75 | 34.76 | 33.50 | 34.27 | 179,188 | +0.57(+1.70%) |
Apr 03, 2002 | 34.54 | 35.22 | 33.10 | 33.70 | 161,138 | -0.98(-2.82%) |
Apr 02, 2002 | 35.46 | 35.46 | 34.56 | 34.67 | 236,687 | -0.63(-1.79%) |
Apr 01, 2002 | 35.51 | 35.78 | 34.44 | 35.30 | 316,800 | -0.16(-0.44%) |
Mar 29, 2002 | 33.72 | 36.07 | 33.53 | 35.46 | 780,845 | +0.00(+0.00%) |
Mar 28, 2002 | 33.72 | 36.07 | 33.53 | 35.46 | 780,845 | +1.76(+5.21%) |
Mar 27, 2002 | 32.34 | 33.79 | 32.34 | 33.71 | 200,281 | +1.40(+4.33%) |
Mar 26, 2002 | 33.06 | 33.53 | 31.66 | 32.30 | 572,146 | -0.57(-1.74%) |
Mar 25, 2002 | 33.84 | 34.81 | 32.56 | 32.88 | 236,890 | -1.16(-3.42%) |
Mar 22, 2002 | 33.49 | 34.47 | 32.94 | 34.04 | 223,301 | +0.51(+1.53%) |
Mar 21, 2002 | 32.62 | 33.63 | 32.15 | 33.53 | 175,538 | +1.05(+3.22%) |
Mar 20, 2002 | 33.50 | 33.50 | 32.28 | 32.48 | 176,552 | -1.02(-3.03%) |
Mar 19, 2002 | 33.13 | 33.66 | 32.99 | 33.50 | 205,250 | +0.40(+1.22%) |
Mar 18, 2002 | 32.30 | 33.66 | 32.08 | 33.09 | 547,301 | +0.96(+2.98%) |
Mar 15, 2002 | 30.59 | 32.75 | 30.51 | 32.14 | 253,014 | +1.51(+4.93%) |
Mar 14, 2002 | 30.58 | 31.19 | 29.61 | 30.63 | 390,118 | +0.06(+0.19%) |
Mar 13, 2002 | 31.35 | 31.51 | 30.53 | 30.57 | 475,910 | -1.26(-3.97%) |
Mar 12, 2002 | 31.42 | 32.79 | 30.93 | 31.83 | 852,541 | -0.16(-0.49%) |
Mar 11, 2002 | 33.66 | 33.68 | 31.63 | 31.99 | 421,757 | -1.78(-5.26%) |
Mar 08, 2002 | 32.44 | 34.51 | 32.43 | 33.76 | 719,493 | +1.47(+4.55%) |
Mar 07, 2002 | 30.96 | 32.33 | 30.91 | 32.30 | 829,115 | +1.61(+5.24%) |
Mar 06, 2002 | 28.79 | 31.07 | 28.45 | 30.69 | 785,712 | +1.62(+5.56%) |
Mar 05, 2002 | 28.99 | 29.32 | 28.35 | 29.07 | 389,814 | -0.07(-0.24%) |
Mar 04, 2002 | 30.03 | 30.67 | 29.00 | 29.14 | 765,228 | -0.97(-3.21%) |
Mar 01, 2002 | 24.78 | 30.22 | 24.78 | 30.11 | 1,093,589 | +5.35(+21.63%) |
Feb 28, 2002 | 26.05 | 26.69 | 24.75 | 24.75 | 223,808 | -1.20(-4.64%) |
Feb 27, 2002 | 26.45 | 27.49 | 25.93 | 25.95 | 287,493 | -0.44(-1.68%) |
Feb 26, 2002 | 26.73 | 26.98 | 25.71 | 26.40 | 323,797 | -0.32(-1.18%) |
Feb 25, 2002 | 25.70 | 27.06 | 25.39 | 26.71 | 398,738 | +0.98(+3.79%) |
Feb 22, 2002 | 25.24 | 26.08 | 24.85 | 25.74 | 250,276 | +0.48(+1.91%) |
Feb 21, 2002 | 26.68 | 26.78 | 25.23 | 25.25 | 169,757 | -1.44(-5.39%) |
Feb 20, 2002 | 25.44 | 27.19 | 25.15 | 26.69 | 451,369 | +1.30(+5.13%) |
Feb 19, 2002 | 26.60 | 26.60 | 25.39 | 25.39 | 166,005 | -1.20(-4.52%) |
Feb 18, 2002 | 26.46 | 26.92 | 26.04 | 26.60 | 277,960 | +0.00(+0.00%) |
Feb 15, 2002 | 26.46 | 26.92 | 26.04 | 26.60 | 276,845 | +0.08(+0.30%) |
Feb 14, 2002 | 28.39 | 28.81 | 26.19 | 26.52 | 1,373,172 | -2.02(-7.08%) |
Feb 13, 2002 | 23.95 | 28.80 | 23.93 | 28.54 | 917,645 | +3.98(+16.22%) |
Feb 12, 2002 | 24.60 | 24.83 | 24.16 | 24.55 | 131,019 | -0.01(-0.04%) |
Feb 11, 2002 | 24.02 | 24.93 | 24.01 | 24.56 | 151,301 | +0.51(+2.13%) |
Feb 08, 2002 | 24.38 | 24.55 | 23.28 | 24.05 | 644,450 | -0.26(-1.05%) |
Feb 07, 2002 | 25.89 | 25.89 | 24.30 | 24.31 | 194,298 | -1.54(-5.95%) |
Feb 06, 2002 | 24.97 | 25.89 | 24.90 | 25.85 | 343,571 | +0.99(+3.97%) |
Feb 05, 2002 | 24.75 | 25.01 | 23.77 | 24.86 | 243,076 | -0.09(-0.36%) |
Feb 04, 2002 | 24.50 | 25.41 | 24.50 | 24.95 | 194,400 | +0.38(+1.57%) |
Feb 01, 2002 | 25.33 | 25.50 | 24.41 | 24.56 | 418,715 | -0.78(-3.07%) |
Jan 31, 2002 | 25.74 | 25.89 | 24.99 | 25.34 | 362,028 | -0.21(-0.81%) |
Jan 30, 2002 | 25.28 | 26.05 | 24.65 | 25.55 | 263,459 | +0.46(+1.85%) |
Jan 29, 2002 | 25.93 | 26.30 | 24.76 | 25.09 | 123,414 | -0.80(-3.09%) |
Jan 28, 2002 | 26.13 | 27.02 | 25.29 | 25.89 | 223,200 | -0.25(-0.94%) |
Jan 25, 2002 | 25.39 | 26.69 | 25.20 | 26.13 | 125,847 | +0.73(+2.87%) |
Jan 24, 2002 | 25.71 | 26.62 | 24.79 | 25.40 | 185,983 | -0.24(-0.92%) |
Jan 23, 2002 | 24.85 | 25.64 | 24.42 | 25.64 | 208,597 | +1.28(+5.26%) |
Jan 22, 2002 | 24.53 | 25.02 | 24.14 | 24.36 | 307,166 | -0.27(-1.08%) |
Jan 21, 2002 | 24.01 | 24.80 | 23.32 | 24.62 | 349,048 | +0.00(+0.00%) |
Jan 18, 2002 | 24.01 | 24.80 | 23.32 | 24.62 | 348,236 | +0.61(+2.55%) |
Jan 17, 2002 | 24.16 | 24.34 | 23.17 | 24.01 | 619,301 | +0.09(+0.37%) |
Jan 16, 2002 | 25.10 | 25.10 | 23.67 | 23.92 | 437,881 | -2.17(-8.31%) |
Jan 15, 2002 | 27.52 | 27.53 | 25.27 | 26.09 | 550,445 | -1.25(-4.58%) |
Jan 14, 2002 | 27.81 | 27.96 | 27.07 | 27.34 | 259,301 | -0.66(-2.36%) |
Jan 11, 2002 | 28.89 | 29.75 | 27.44 | 28.01 | 651,042 | -0.89(-3.07%) |
Jan 10, 2002 | 29.26 | 29.26 | 28.43 | 28.89 | 178,377 | +2.62(+9.98%) |