Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.00 | 15.82 | 14.87 | 15.60 | 10,744,836 | +0.41(+2.72%) |
Aug 29, 2002 | 15.32 | 15.65 | 14.87 | 15.19 | 12,822,237 | -0.48(-3.07%) |
Aug 28, 2002 | 15.65 | 15.89 | 15.32 | 15.67 | 7,022,726 | -0.14(-0.91%) |
Aug 27, 2002 | 16.57 | 16.57 | 15.67 | 15.81 | 9,672,944 | -0.45(-2.77%) |
Aug 26, 2002 | 16.16 | 16.39 | 15.79 | 16.26 | 11,241,672 | +0.36(+2.28%) |
Aug 23, 2002 | 15.94 | 16.28 | 15.81 | 15.90 | 9,854,659 | -0.18(-1.09%) |
Aug 22, 2002 | 15.44 | 16.19 | 15.35 | 16.07 | 13,372,180 | +0.69(+4.51%) |
Aug 21, 2002 | 15.12 | 15.57 | 15.07 | 15.38 | 11,187,126 | +0.51(+3.45%) |
Aug 20, 2002 | 14.60 | 15.64 | 14.53 | 14.87 | 17,701,338 | +0.50(+3.48%) |
Aug 16, 2002 | 14.25 | 14.66 | 14.00 | 14.37 | 9,635,353 | +0.20(+1.41%) |
Aug 15, 2002 | 14.13 | 14.53 | 13.63 | 14.17 | 19,227,358 | -0.59(-4.02%) |
Aug 14, 2002 | 14.35 | 14.82 | 13.82 | 14.76 | 8,067,745 | +0.52(+3.64%) |
Aug 13, 2002 | 14.97 | 15.00 | 14.20 | 14.24 | 10,372,609 | -0.78(-5.20%) |
Aug 12, 2002 | 14.63 | 15.12 | 14.60 | 15.02 | 6,441,271 | +0.49(+3.35%) |
Aug 07, 2002 | 14.22 | 14.58 | 14.07 | 14.53 | 9,872,094 | +0.51(+3.66%) |
Aug 06, 2002 | 14.00 | 14.38 | 13.75 | 14.02 | 10,979,818 | +0.29(+2.09%) |
Aug 05, 2002 | 14.32 | 14.37 | 13.57 | 13.73 | 8,141,486 | -0.59(-4.10%) |
Aug 02, 2002 | 14.35 | 14.83 | 14.12 | 14.32 | 12,786,406 | +0.19(+1.33%) |
Aug 01, 2002 | 14.63 | 14.63 | 14.07 | 14.13 | 10,824,336 | -0.51(-3.50%) |
Jul 31, 2002 | 14.25 | 14.68 | 13.91 | 14.65 | 12,512,715 | +0.41(+2.90%) |
Jul 30, 2002 | 13.72 | 14.37 | 13.63 | 14.23 | 16,410,141 | +0.15(+1.06%) |
Jul 29, 2002 | 13.00 | 14.17 | 13.00 | 14.08 | 13,344,187 | +1.11(+8.58%) |
Jul 26, 2002 | 12.94 | 13.01 | 12.42 | 12.97 | 16,036,315 | -0.12(-0.95%) |
Jul 25, 2002 | 12.63 | 13.33 | 12.48 | 13.10 | 22,140,550 | +0.25(+1.95%) |
Jul 24, 2002 | 12.50 | 12.94 | 12.19 | 12.85 | 29,049,064 | -0.34(-2.61%) |
Jul 23, 2002 | 13.44 | 13.38 | 12.48 | 13.19 | 27,724,116 | -0.44(-3.21%) |
Jul 22, 2002 | 13.88 | 14.15 | 13.45 | 13.63 | 16,578,099 | -0.25(-1.80%) |
Jul 19, 2002 | 13.75 | 14.31 | 13.44 | 13.88 | 14,157,904 | -1.21(-8.00%) |
Jul 17, 2002 | 15.25 | 15.44 | 14.70 | 15.09 | 14,264,437 | +0.89(+6.30%) |
Jul 12, 2002 | 13.67 | 14.48 | 13.32 | 14.19 | 23,310,338 | +0.37(+2.67%) |
Jul 11, 2002 | 13.13 | 13.97 | 12.18 | 13.82 | 59,580,640 | -0.65(-4.49%) |
Jul 10, 2002 | 14.75 | 15.10 | 14.00 | 14.47 | 17,643,434 | -0.46(-3.06%) |
Jul 09, 2002 | 15.35 | 15.58 | 14.70 | 14.93 | 11,833,204 | -0.56(-3.59%) |
Jul 08, 2002 | 15.63 | 15.87 | 15.38 | 15.49 | 9,515,703 | -0.46(-2.86%) |
Jul 05, 2002 | 15.63 | 16.04 | 15.16 | 15.94 | 4,954,282 | +0.52(+3.36%) |
Jul 04, 2002 | 15.16 | 15.49 | 15.00 | 15.42 | 9,270,005 | +0.00(+0.00%) |
Jul 03, 2002 | 15.16 | 15.49 | 15.00 | 15.42 | 9,269,685 | +0.17(+1.11%) |
Jul 02, 2002 | 15.96 | 16.00 | 15.10 | 15.25 | 13,310,116 | -0.87(-5.39%) |
Jul 01, 2002 | 16.19 | 16.31 | 15.95 | 16.12 | 10,529,050 | +0.06(+0.35%) |
Jun 28, 2002 | 16.39 | 16.99 | 15.94 | 16.07 | 17,174,750 | -0.32(-1.95%) |
Jun 27, 2002 | 16.19 | 16.56 | 15.64 | 16.39 | 10,734,279 | +0.24(+1.47%) |
Jun 26, 2002 | 15.50 | 16.19 | 15.32 | 16.15 | 13,270,605 | +0.39(+2.50%) |
Jun 25, 2002 | 16.00 | 16.07 | 15.66 | 15.75 | 10,220,327 | +0.03(+0.20%) |
Jun 21, 2002 | 15.94 | 16.37 | 15.77 | 15.72 | 10,773,469 | -0.47(-2.90%) |
Jun 20, 2002 | 16.47 | 16.67 | 16.04 | 16.19 | 10,760,672 | -0.23(-1.41%) |
Jun 19, 2002 | 16.63 | 16.94 | 16.32 | 16.42 | 8,243,221 | -0.18(-1.05%) |
Jun 18, 2002 | 16.25 | 16.72 | 16.20 | 16.60 | 8,606,330 | +0.25(+1.53%) |
Jun 17, 2002 | 16.85 | 16.85 | 16.16 | 16.35 | 12,919,813 | -0.41(-2.43%) |
Jun 14, 2002 | 16.80 | 17.00 | 16.25 | 16.75 | 13,151,595 | +0.85(+5.35%) |
Jun 12, 2002 | 16.16 | 16.38 | 15.67 | 15.90 | 14,478,144 | -0.35(-2.15%) |
Jun 11, 2002 | 16.63 | 16.71 | 16.11 | 16.25 | 14,832,295 | -0.56(-3.35%) |
Jun 10, 2002 | 16.77 | 17.06 | 16.38 | 16.82 | 8,678,952 | -0.11(-0.66%) |
Jun 07, 2002 | 15.75 | 17.07 | 15.75 | 16.93 | 24,693,672 | +0.55(+3.36%) |
Jun 06, 2002 | 17.19 | 17.19 | 16.30 | 16.38 | 27,258,952 | -1.18(-6.70%) |
Jun 05, 2002 | 17.82 | 17.85 | 17.32 | 17.55 | 20,961,964 | -1.90(-9.77%) |
May 31, 2002 | 19.38 | 19.82 | 19.37 | 19.45 | 20,611,492 | +0.53(+2.81%) |
May 28, 2002 | 19.13 | 19.25 | 18.75 | 18.92 | 7,292,418 | -0.08(-0.43%) |
May 27, 2002 | 19.33 | 19.46 | 18.89 | 19.00 | 7,250,669 | +0.00(+0.00%) |
May 24, 2002 | 19.33 | 19.46 | 18.89 | 19.00 | 7,250,669 | -0.33(-1.68%) |
May 23, 2002 | 19.10 | 19.47 | 18.91 | 19.33 | 9,258,807 | +0.02(+0.13%) |
May 22, 2002 | 19.19 | 19.54 | 19.01 | 19.30 | 14,260,118 | +0.49(+2.63%) |
May 21, 2002 | 19.13 | 19.15 | 18.69 | 18.81 | 10,833,614 | -0.36(-1.86%) |
May 20, 2002 | 18.89 | 19.54 | 18.78 | 19.17 | 10,474,344 | +0.12(+0.62%) |
May 17, 2002 | 18.61 | 19.05 | 18.60 | 19.05 | 11,658,688 | +0.27(+1.43%) |
May 16, 2002 | 18.91 | 18.91 | 18.44 | 18.78 | 11,348,845 | +0.01(+0.03%) |
May 15, 2002 | 18.75 | 19.04 | 18.56 | 18.77 | 17,850,582 | -0.11(-0.56%) |
May 14, 2002 | 17.97 | 18.94 | 17.97 | 18.88 | 22,719,766 | +1.14(+6.45%) |
May 13, 2002 | 17.70 | 17.87 | 17.65 | 17.74 | 9,072,934 | +0.17(+0.96%) |
May 10, 2002 | 17.60 | 17.72 | 17.50 | 17.57 | 7,577,467 | -0.12(-0.71%) |
May 09, 2002 | 17.82 | 17.89 | 17.57 | 17.69 | 11,360,043 | -0.12(-0.70%) |
May 08, 2002 | 17.63 | 18.26 | 17.63 | 17.82 | 16,598,734 | +0.31(+1.75%) |
May 07, 2002 | 17.88 | 17.97 | 17.50 | 17.51 | 12,040,833 | -0.52(-2.88%) |
May 06, 2002 | 18.22 | 18.27 | 17.94 | 18.03 | 12,847,191 | -0.38(-2.04%) |
May 03, 2002 | 18.29 | 18.45 | 17.75 | 18.40 | 14,127,511 | +0.02(+0.14%) |
May 02, 2002 | 18.38 | 18.44 | 17.97 | 18.38 | 14,585,957 | -0.18(-0.94%) |
May 01, 2002 | 17.91 | 18.57 | 17.85 | 18.55 | 17,078,774 | +0.55(+3.06%) |
Apr 30, 2002 | 17.94 | 18.12 | 17.82 | 18.00 | 11,840,243 | -0.09(-0.48%) |
Apr 29, 2002 | 18.47 | 18.47 | 18.00 | 18.09 | 14,203,173 | -0.24(-1.30%) |
Apr 26, 2002 | 18.66 | 19.22 | 17.95 | 18.33 | 5,646,589 | -0.36(-1.91%) |
Apr 25, 2002 | 19.32 | 19.32 | 18.43 | 18.69 | 25,526,264 | -0.69(-3.58%) |
Apr 24, 2002 | 19.44 | 19.78 | 19.22 | 19.38 | 14,582,598 | +0.01(+0.03%) |
Apr 23, 2002 | 19.85 | 20.00 | 19.31 | 19.37 | 13,570,690 | -0.46(-2.33%) |
Apr 22, 2002 | 20.41 | 20.41 | 19.72 | 19.84 | 1,103,724 | -0.46(-2.28%) |
Apr 19, 2002 | 20.51 | 21.32 | 20.22 | 20.30 | 11,882,792 | -0.16(-0.76%) |
Apr 18, 2002 | 20.13 | 20.53 | 20.01 | 20.46 | 13,450,560 | +0.46(+2.31%) |
Apr 17, 2002 | 20.26 | 20.28 | 19.87 | 19.99 | 14,893,880 | +0.00(+0.00%) |
Apr 16, 2002 | 19.97 | 20.16 | 19.72 | 19.99 | 13,366,901 | +0.15(+0.76%) |
Apr 15, 2002 | 19.41 | 20.00 | 19.38 | 19.84 | 14,608,511 | +0.37(+1.89%) |
Apr 12, 2002 | 19.07 | 19.57 | 18.91 | 19.47 | 17,057,020 | +0.37(+1.93%) |
Apr 11, 2002 | 19.62 | 19.75 | 19.07 | 19.10 | 22,059,610 | -0.51(-2.58%) |
Apr 10, 2002 | 19.69 | 19.79 | 19.35 | 19.61 | 24,308,968 | -0.12(-0.60%) |
Apr 09, 2002 | 20.16 | 20.26 | 19.72 | 19.73 | 23,005,934 | -0.34(-1.71%) |
Apr 08, 2002 | 20.32 | 20.63 | 19.96 | 20.07 | 19,521,364 | -0.29(-1.41%) |
Apr 05, 2002 | 20.32 | 20.66 | 19.94 | 20.36 | 34,274,640 | +0.26(+1.31%) |
Apr 04, 2002 | 18.69 | 20.16 | 18.23 | 20.10 | 142,024,528 | -3.47(-14.72%) |
Apr 03, 2002 | 23.85 | 23.94 | 23.31 | 23.57 | 26,112,678 | -0.34(-1.41%) |
Apr 02, 2002 | 24.61 | 24.63 | 23.86 | 23.91 | 3,327,169 | -1.35(-5.35%) |
Apr 01, 2002 | 25.04 | 25.31 | 24.94 | 25.26 | 2,463,384 | -0.06(-0.22%) |
Mar 29, 2002 | 24.76 | 25.38 | 24.70 | 25.31 | 12,084,182 | +0.00(+0.00%) |
Mar 28, 2002 | 24.76 | 25.38 | 24.70 | 25.31 | 12,082,742 | +0.51(+2.07%) |
Mar 27, 2002 | 24.61 | 24.88 | 24.47 | 24.80 | 19,190,726 | +0.11(+0.43%) |
Mar 26, 2002 | 24.94 | 25.10 | 24.63 | 24.69 | 15,860,039 | -0.26(-1.03%) |
Mar 25, 2002 | 25.32 | 25.41 | 24.69 | 24.95 | 15,848,682 | -0.12(-0.47%) |
Mar 22, 2002 | 25.63 | 25.65 | 25.01 | 25.07 | 20,933,012 | -0.31(-1.23%) |
Mar 21, 2002 | 25.68 | 25.94 | 25.26 | 25.38 | 34,514,740 | -0.30(-1.17%) |
Mar 20, 2002 | 25.82 | 26.88 | 25.01 | 25.68 | 81,093,984 | -4.73(-15.56%) |
Mar 19, 2002 | 30.69 | 30.79 | 30.27 | 30.41 | 12,094,259 | -0.27(-0.88%) |
Mar 18, 2002 | 30.63 | 31.26 | 30.29 | 30.68 | 13,001,713 | -1.14(-3.59%) |
Mar 15, 2002 | 31.37 | 32.01 | 31.29 | 31.83 | 14,364,732 | +0.69(+2.23%) |
Mar 14, 2002 | 30.91 | 31.26 | 30.69 | 31.13 | 8,332,958 | +0.41(+1.32%) |
Mar 13, 2002 | 30.73 | 31.29 | 30.73 | 30.73 | 463,884 | -0.13(-0.41%) |
Mar 12, 2002 | 30.26 | 30.86 | 30.06 | 30.85 | 8,776,048 | +0.47(+1.54%) |
Mar 11, 2002 | 30.19 | 30.63 | 29.82 | 30.38 | 7,411,109 | +0.38(+1.25%) |
Mar 08, 2002 | 30.95 | 31.10 | 30.01 | 30.01 | 14,143,987 | -1.21(-3.87%) |
Mar 07, 2002 | 31.38 | 31.39 | 30.88 | 31.21 | 8,569,860 | -0.18(-0.58%) |
Mar 06, 2002 | 31.10 | 31.41 | 31.04 | 31.40 | 17,708,378 | +1.12(+3.70%) |
Mar 05, 2002 | 29.38 | 30.79 | 29.32 | 30.28 | 14,585,637 | +0.39(+1.32%) |
Mar 04, 2002 | 30.10 | 30.13 | 29.32 | 29.88 | 7,672,643 | -0.12(-0.42%) |
Mar 01, 2002 | 29.38 | 30.13 | 29.13 | 30.01 | 6,135,267 | +0.63(+2.13%) |
Feb 28, 2002 | 29.78 | 29.79 | 29.09 | 29.38 | 10,589,675 | -0.31(-1.03%) |
Feb 27, 2002 | 29.38 | 29.85 | 28.88 | 29.69 | 16,581,458 | +1.24(+4.35%) |
Feb 26, 2002 | 28.46 | 28.58 | 28.15 | 28.45 | 6,418,557 | -0.01(-0.04%) |
Feb 25, 2002 | 28.73 | 29.11 | 28.26 | 28.46 | 5,405,370 | -0.29(-1.02%) |
Feb 22, 2002 | 28.04 | 28.81 | 28.01 | 28.76 | 5,899,486 | +0.43(+1.52%) |
Feb 21, 2002 | 28.33 | 28.94 | 28.13 | 28.33 | 8,234,743 | -0.32(-1.11%) |
Feb 20, 2002 | 28.01 | 28.89 | 27.91 | 28.64 | 6,483,340 | +0.47(+1.66%) |
Feb 19, 2002 | 28.13 | 28.36 | 27.76 | 28.18 | 6,982,256 | -0.18(-0.62%) |
Feb 18, 2002 | 28.54 | 28.76 | 28.26 | 28.35 | 5,565,650 | +0.00(+0.00%) |
Feb 15, 2002 | 28.54 | 28.76 | 28.26 | 28.35 | 5,536,377 | -0.11(-0.40%) |
Feb 14, 2002 | 28.88 | 28.94 | 28.17 | 28.46 | 6,478,862 | -0.40(-1.39%) |
Feb 13, 2002 | 28.54 | 29.01 | 28.41 | 28.86 | 13,103,127 | +0.49(+1.74%) |
Feb 12, 2002 | 27.88 | 28.63 | 27.85 | 28.37 | 8,033,513 | +0.13(+0.46%) |
Feb 11, 2002 | 27.66 | 28.25 | 27.55 | 28.24 | 8,276,013 | +0.54(+1.96%) |
Feb 08, 2002 | 26.98 | 27.83 | 26.89 | 27.69 | 11,396,993 | +0.75(+2.78%) |
Feb 07, 2002 | 26.63 | 27.16 | 26.26 | 26.94 | 17,115,406 | +0.19(+0.70%) |
Feb 06, 2002 | 27.63 | 27.71 | 26.59 | 26.76 | 17,369,422 | -0.56(-2.06%) |
Feb 05, 2002 | 26.98 | 27.62 | 26.98 | 27.32 | 9,729,570 | +0.13(+0.48%) |
Feb 04, 2002 | 27.82 | 27.88 | 27.07 | 27.19 | 11,277,823 | -0.63(-2.27%) |
Feb 01, 2002 | 28.26 | 28.28 | 27.57 | 27.82 | 10,763,712 | -0.54(-1.92%) |
Jan 31, 2002 | 28.07 | 28.38 | 27.54 | 28.36 | 14,390,486 | +0.27(+0.98%) |
Jan 30, 2002 | 28.07 | 28.44 | 27.53 | 28.09 | 11,822,487 | -0.12(-0.42%) |
Jan 29, 2002 | 28.69 | 28.76 | 28.12 | 28.21 | 12,527,111 | -0.43(-1.51%) |
Jan 28, 2002 | 28.91 | 29.11 | 28.54 | 28.64 | 14,284,432 | -0.28(-0.95%) |
Jan 25, 2002 | 28.44 | 29.19 | 28.34 | 28.91 | 20,674,676 | -0.38(-1.28%) |
Jan 24, 2002 | 30.51 | 30.63 | 29.24 | 29.29 | 22,523,814 | -1.58(-5.12%) |
Jan 23, 2002 | 30.66 | 31.07 | 30.30 | 30.87 | 10,029,015 | +0.33(+1.08%) |
Jan 22, 2002 | 30.01 | 30.54 | 29.71 | 30.54 | 10,647,261 | +0.57(+1.90%) |
Jan 21, 2002 | 30.07 | 30.38 | 29.23 | 29.97 | 22,093,362 | +0.00(+0.00%) |
Jan 18, 2002 | 30.07 | 30.38 | 29.23 | 29.97 | 21,903,650 | -0.47(-1.54%) |
Jan 17, 2002 | 30.35 | 30.63 | 30.07 | 30.44 | 8,427,335 | +0.09(+0.29%) |
Jan 16, 2002 | 30.63 | 30.95 | 25.01 | 30.35 | 10,693,969 | -0.32(-1.04%) |
Jan 15, 2002 | 31.07 | 31.13 | 30.38 | 30.67 | 10,335,658 | -0.15(-0.49%) |
Jan 14, 2002 | 30.98 | 31.38 | 30.76 | 30.82 | 10,267,835 | -0.16(-0.50%) |
Jan 11, 2002 | 31.04 | 31.26 | 30.63 | 30.98 | 10,920,312 | +0.04(+0.12%) |
Jan 10, 2002 | 31.02 | 31.34 | 30.63 | 30.94 | 12,284,132 | -0.94(-2.96%) |