Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.104 | 9.425 | 8.869 | 9.049 | 42,551,004 | -0.21(-2.28%) |
Sep 27, 2002 | 9.065 | 9.848 | 9.026 | 9.261 | 48,776,772 | +0.06(+0.68%) |
Sep 26, 2002 | 9.754 | 9.786 | 9.010 | 9.198 | 48,069,156 | -0.43(-4.48%) |
Sep 25, 2002 | 9.402 | 9.817 | 9.104 | 9.629 | 49,821,944 | +0.44(+4.77%) |
Sep 24, 2002 | 8.485 | 9.316 | 8.407 | 9.190 | 58,435,556 | +0.42(+4.73%) |
Sep 23, 2002 | 9.151 | 9.316 | 8.618 | 8.775 | 47,066,312 | -0.58(-6.20%) |
Sep 20, 2002 | 9.543 | 9.574 | 9.237 | 9.355 | 44,712,052 | -0.03(-0.33%) |
Sep 19, 2002 | 9.402 | 9.715 | 9.347 | 9.386 | 44,269,280 | -0.19(-1.96%) |
Sep 18, 2002 | 9.410 | 9.786 | 9.402 | 9.574 | 38,785,748 | +0.02(+0.16%) |
Sep 17, 2002 | 10.29 | 10.42 | 9.472 | 9.558 | 59,262,644 | -0.37(-3.71%) |
Sep 16, 2002 | 10.12 | 10.40 | 9.809 | 9.927 | 36,377,244 | -0.28(-2.76%) |
Sep 13, 2002 | 9.880 | 10.32 | 9.793 | 10.21 | 40,004,044 | +0.23(+2.28%) |
Sep 12, 2002 | 10.46 | 10.50 | 9.966 | 9.981 | 31,665,788 | -0.74(-6.94%) |
Sep 11, 2002 | 10.76 | 11.16 | 10.66 | 10.73 | 29,254,984 | +0.17(+1.63%) |
Sep 10, 2002 | 10.11 | 10.69 | 10.04 | 10.55 | 35,965,616 | +0.61(+6.15%) |
Sep 09, 2002 | 9.997 | 10.09 | 9.621 | 9.942 | 30,523,566 | -0.20(-1.93%) |
Sep 06, 2002 | 10.01 | 10.32 | 9.979 | 10.14 | 36,665,448 | +0.68(+7.21%) |
Sep 05, 2002 | 9.770 | 9.848 | 9.402 | 9.457 | 38,843,568 | -0.49(-4.96%) |
Sep 04, 2002 | 10.28 | 10.33 | 9.582 | 9.950 | 52,207,140 | -0.23(-2.23%) |
Sep 03, 2002 | 10.30 | 10.41 | 10.11 | 10.18 | 34,450,056 | -0.29(-2.77%) |
Aug 30, 2002 | 10.26 | 10.77 | 10.22 | 10.47 | 28,294,008 | -0.06(-0.60%) |
Aug 29, 2002 | 10.22 | 10.80 | 10.19 | 10.53 | 31,544,150 | +0.15(+1.43%) |
Aug 28, 2002 | 10.70 | 10.95 | 10.34 | 10.38 | 32,953,132 | -0.53(-4.88%) |
Aug 27, 2002 | 11.68 | 11.72 | 10.87 | 10.91 | 38,772,220 | -0.81(-6.89%) |
Aug 26, 2002 | 11.87 | 11.89 | 11.38 | 11.72 | 31,594,694 | -0.10(-0.86%) |
Aug 23, 2002 | 12.30 | 12.42 | 11.79 | 11.82 | 33,754,820 | -0.85(-6.68%) |
Aug 22, 2002 | 12.40 | 13.05 | 12.35 | 12.67 | 40,297,864 | +0.10(+0.81%) |
Aug 21, 2002 | 12.09 | 12.57 | 11.89 | 12.57 | 38,209,980 | +0.79(+6.72%) |
Aug 20, 2002 | 11.86 | 12.10 | 11.60 | 11.78 | 36,785,044 | +0.26(+2.24%) |
Aug 16, 2002 | 10.57 | 11.75 | 10.56 | 11.52 | 41,935,316 | +0.66(+6.06%) |
Aug 15, 2002 | 11.31 | 11.56 | 10.54 | 10.86 | 42,025,552 | -0.44(-3.88%) |
Aug 14, 2002 | 10.27 | 11.34 | 10.11 | 11.30 | 57,540,440 | +0.75(+7.13%) |
Aug 13, 2002 | 10.69 | 11.14 | 10.38 | 10.55 | 44,106,672 | -0.09(-0.88%) |
Aug 12, 2002 | 10.44 | 10.77 | 10.30 | 10.64 | 26,644,940 | +0.02(+0.15%) |
Aug 07, 2002 | 11.02 | 11.23 | 9.997 | 10.62 | 38,103,020 | +0.00(+0.00%) |
Aug 06, 2002 | 10.19 | 11.03 | 10.19 | 10.62 | 37,809,868 | +0.63(+6.27%) |
Aug 05, 2002 | 10.60 | 10.77 | 9.856 | 9.997 | 33,762,732 | -0.74(-6.86%) |
Aug 02, 2002 | 10.85 | 10.98 | 10.29 | 10.73 | 43,926,320 | -0.25(-2.28%) |
Aug 01, 2002 | 11.70 | 11.78 | 10.89 | 10.98 | 40,963,104 | -0.67(-5.72%) |
Jul 31, 2002 | 12.03 | 12.14 | 11.50 | 11.65 | 35,171,972 | -0.65(-5.29%) |
Jul 30, 2002 | 11.63 | 12.39 | 11.60 | 12.30 | 37,910,672 | +0.47(+3.97%) |
Jul 29, 2002 | 11.71 | 12.02 | 11.33 | 11.83 | 48,032,652 | +0.61(+5.44%) |
Jul 26, 2002 | 11.81 | 11.81 | 10.76 | 11.22 | 62,625,488 | +0.07(+0.64%) |
Jul 25, 2002 | 12.06 | 12.17 | 10.62 | 11.15 | 106,407,960 | -1.82(-14.02%) |
Jul 24, 2002 | 11.85 | 12.98 | 11.78 | 12.97 | 54,674,484 | +0.76(+6.23%) |
Jul 23, 2002 | 12.96 | 13.27 | 12.14 | 12.21 | 50,461,708 | -0.98(-7.43%) |
Jul 22, 2002 | 13.32 | 13.70 | 12.93 | 13.19 | 42,174,216 | +0.02(+0.18%) |
Jul 19, 2002 | 13.08 | 13.79 | 13.04 | 13.16 | 34,643,172 | -0.93(-6.61%) |
Jul 17, 2002 | 15.17 | 15.44 | 13.71 | 14.09 | 60,461,920 | -0.38(-2.65%) |
Jul 12, 2002 | 14.79 | 14.89 | 14.07 | 14.48 | 40,670,052 | +0.20(+1.37%) |
Jul 11, 2002 | 13.02 | 14.51 | 12.80 | 14.28 | 59,360,032 | +1.22(+9.36%) |
Jul 10, 2002 | 14.29 | 14.30 | 13.01 | 13.06 | 40,346,108 | -0.82(-5.93%) |
Jul 09, 2002 | 14.89 | 14.29 | 13.71 | 13.88 | 41,840,352 | -1.00(-6.74%) |
Jul 08, 2002 | 15.61 | 15.72 | 14.53 | 14.89 | 34,961,116 | -0.73(-4.67%) |
Jul 05, 2002 | 14.77 | 15.63 | 14.76 | 15.61 | 28,031,458 | +1.52(+10.78%) |
Jul 04, 2002 | 13.10 | 14.24 | 13.06 | 14.09 | 37,667,268 | +0.00(+0.00%) |
Jul 03, 2002 | 13.10 | 14.24 | 13.06 | 14.09 | 37,635,616 | +0.80(+6.01%) |
Jul 02, 2002 | 14.02 | 14.02 | 13.26 | 13.30 | 57,543,888 | -0.83(-5.88%) |
Jul 01, 2002 | 14.85 | 15.04 | 14.06 | 14.13 | 39,821,776 | -0.78(-5.21%) |
Jun 28, 2002 | 15.36 | 15.87 | 14.82 | 14.90 | 45,167,588 | -0.74(-4.71%) |
Jun 27, 2002 | 15.40 | 15.79 | 14.91 | 15.64 | 49,340,672 | +0.76(+5.11%) |
Jun 26, 2002 | 14.64 | 15.25 | 14.17 | 14.88 | 55,580,196 | -0.63(-4.09%) |
Jun 25, 2002 | 15.97 | 16.20 | 14.93 | 15.51 | 50,898,736 | +0.81(+5.54%) |
Jun 21, 2002 | 14.49 | 15.23 | 14.49 | 14.70 | 35,881,884 | -0.34(-2.24%) |
Jun 20, 2002 | 15.55 | 15.78 | 14.77 | 15.03 | 38,528,816 | -0.39(-2.54%) |
Jun 19, 2002 | 15.70 | 16.06 | 15.29 | 15.43 | 35,198,136 | -0.60(-3.76%) |
Jun 18, 2002 | 16.26 | 17.02 | 16.01 | 16.03 | 38,954,360 | -0.45(-2.76%) |
Jun 17, 2002 | 15.91 | 16.71 | 15.79 | 16.48 | 31,382,946 | +0.95(+6.10%) |
Jun 14, 2002 | 15.16 | 15.75 | 14.84 | 15.54 | 38,149,736 | -0.68(-4.20%) |
Jun 12, 2002 | 15.32 | 16.29 | 15.18 | 16.22 | 42,677,396 | +0.87(+5.67%) |
Jun 11, 2002 | 16.45 | 16.45 | 15.31 | 15.35 | 27,720,026 | -0.68(-4.25%) |
Jun 10, 2002 | 16.21 | 16.58 | 15.75 | 16.03 | 22,013,002 | -0.13(-0.78%) |
Jun 07, 2002 | 15.17 | 18.02 | 15.08 | 16.16 | 53,807,064 | -0.24(-1.43%) |
Jun 06, 2002 | 17.11 | 17.35 | 16.22 | 16.39 | 39,458,780 | -1.12(-6.40%) |
Jun 05, 2002 | 17.31 | 17.72 | 17.02 | 17.51 | 36,952,632 | +0.13(+0.77%) |
May 31, 2002 | 18.02 | 18.18 | 17.31 | 17.38 | 29,876,448 | -1.52(-8.04%) |
May 28, 2002 | 18.91 | 19.09 | 18.51 | 18.90 | 28,569,320 | +0.25(+1.34%) |
May 27, 2002 | 18.80 | 18.93 | 18.29 | 18.65 | 54,373,392 | +0.00(+0.00%) |
May 24, 2002 | 18.80 | 18.93 | 18.29 | 18.65 | 54,224,564 | -1.39(-6.92%) |
May 23, 2002 | 20.62 | 20.67 | 19.40 | 20.03 | 38,284,136 | -0.46(-2.26%) |
May 22, 2002 | 20.36 | 20.93 | 19.74 | 20.50 | 35,632,612 | -0.12(-0.57%) |
May 21, 2002 | 21.17 | 21.43 | 20.37 | 20.61 | 29,630,492 | -0.37(-1.75%) |
May 20, 2002 | 20.83 | 21.29 | 20.76 | 20.98 | 25,186,308 | -0.42(-1.94%) |
May 17, 2002 | 21.27 | 21.55 | 20.66 | 21.40 | 47,925,052 | +0.14(+0.66%) |
May 16, 2002 | 20.78 | 21.30 | 20.39 | 21.26 | 37,141,532 | +0.30(+1.42%) |
May 15, 2002 | 20.75 | 21.55 | 20.14 | 20.96 | 67,096,480 | +0.06(+0.30%) |
May 14, 2002 | 21.15 | 21.72 | 20.57 | 20.90 | 55,020,124 | +0.85(+4.26%) |
May 13, 2002 | 19.31 | 20.14 | 18.94 | 20.04 | 41,471,864 | +1.47(+7.93%) |
May 10, 2002 | 20.13 | 20.14 | 18.36 | 18.57 | 39,193,296 | -1.22(-6.18%) |
May 09, 2002 | 19.70 | 20.47 | 19.59 | 19.79 | 45,039,952 | -0.24(-1.17%) |
May 08, 2002 | 18.73 | 20.20 | 18.69 | 20.03 | 46,723,352 | +2.54(+14.52%) |
May 07, 2002 | 17.60 | 17.96 | 17.09 | 17.49 | 31,603,502 | +0.16(+0.90%) |
May 06, 2002 | 17.33 | 18.28 | 17.31 | 17.33 | 27,816,774 | -0.04(-0.23%) |
May 03, 2002 | 17.93 | 17.94 | 16.96 | 17.37 | 39,670,016 | -0.55(-3.06%) |
May 02, 2002 | 19.25 | 19.64 | 17.63 | 17.92 | 44,360,032 | -1.20(-6.27%) |
May 01, 2002 | 19.00 | 19.44 | 18.42 | 19.12 | 31,917,488 | +0.06(+0.33%) |
Apr 30, 2002 | 18.80 | 19.73 | 18.65 | 19.05 | 31,856,222 | +0.30(+1.59%) |
Apr 29, 2002 | 18.92 | 19.20 | 18.31 | 18.76 | 32,861,490 | +0.13(+0.72%) |
Apr 26, 2002 | 20.00 | 20.13 | 18.46 | 18.62 | 37,172,164 | -1.14(-5.79%) |
Apr 25, 2002 | 19.30 | 20.09 | 19.09 | 19.77 | 35,733,572 | +0.18(+0.92%) |
Apr 24, 2002 | 20.44 | 20.74 | 19.34 | 19.59 | 28,936,404 | -0.71(-3.48%) |
Apr 23, 2002 | 20.75 | 20.75 | 20.07 | 20.29 | 29,775,104 | -0.13(-0.61%) |
Apr 22, 2002 | 20.57 | 20.71 | 19.98 | 20.42 | 21,596,652 | -0.33(-1.59%) |
Apr 19, 2002 | 21.15 | 21.22 | 20.37 | 20.75 | 29,603,688 | -0.18(-0.86%) |
Apr 18, 2002 | 21.22 | 21.30 | 20.21 | 20.93 | 37,756,104 | -0.46(-2.16%) |
Apr 17, 2002 | 42.43 | 21.83 | 21.04 | 21.39 | 28,439,258 | +1.57(+7.90%) |
Apr 12, 2002 | 19.97 | 20.05 | 19.41 | 19.82 | 42,015,980 | +0.07(+0.34%) |
Apr 11, 2002 | 19.75 | 20.28 | 19.61 | 19.76 | 50,529,100 | -0.23(-1.14%) |
Apr 10, 2002 | 20.26 | 20.29 | 19.39 | 19.98 | 61,406,048 | -0.14(-0.68%) |
Apr 09, 2002 | 20.74 | 21.09 | 19.98 | 20.12 | 45,528,544 | -0.65(-3.15%) |
Apr 08, 2002 | 19.98 | 20.80 | 19.65 | 20.77 | 55,981,996 | +0.25(+1.20%) |
Apr 05, 2002 | 21.46 | 21.51 | 20.45 | 20.53 | 40,168,312 | -0.67(-3.14%) |
Apr 04, 2002 | 20.75 | 21.39 | 20.61 | 21.19 | 45,671,500 | +0.36(+1.71%) |
Apr 03, 2002 | 21.07 | 21.37 | 20.59 | 20.84 | 47,311,120 | -0.33(-1.55%) |
Apr 02, 2002 | 21.37 | 21.45 | 21.13 | 21.17 | 40,789,648 | -0.58(-2.68%) |
Apr 01, 2002 | 21.15 | 21.90 | 20.87 | 21.75 | 44,254,220 | +0.49(+2.30%) |
Mar 29, 2002 | 20.85 | 21.31 | 20.84 | 21.26 | 45,781,776 | +0.00(+0.00%) |
Mar 28, 2002 | 20.85 | 21.31 | 20.84 | 21.26 | 45,721,788 | +0.90(+4.43%) |
Mar 27, 2002 | 20.44 | 20.53 | 20.10 | 20.36 | 32,292,102 | -0.15(-0.73%) |
Mar 26, 2002 | 19.97 | 20.74 | 19.73 | 20.51 | 46,823,804 | +0.42(+2.09%) |
Mar 25, 2002 | 20.51 | 20.75 | 20.05 | 20.09 | 45,741,188 | -0.10(-0.48%) |
Mar 22, 2002 | 20.76 | 20.92 | 20.18 | 20.19 | 46,157,028 | -0.19(-0.94%) |
Mar 21, 2002 | 20.02 | 20.50 | 19.85 | 20.38 | 32,292,358 | +0.40(+2.00%) |
Mar 20, 2002 | 20.24 | 20.40 | 19.96 | 19.98 | 32,629,318 | -0.61(-2.99%) |
Mar 19, 2002 | 20.50 | 20.70 | 20.24 | 20.59 | 32,791,928 | +0.29(+1.45%) |
Mar 18, 2002 | 20.31 | 20.65 | 20.02 | 20.30 | 42,928,840 | +0.43(+2.17%) |
Mar 15, 2002 | 19.63 | 19.88 | 19.12 | 19.87 | 37,784,312 | +0.56(+2.90%) |
Mar 14, 2002 | 19.47 | 19.72 | 19.29 | 19.31 | 39,375,176 | -0.08(-0.40%) |
Mar 13, 2002 | 19.29 | 19.72 | 19.09 | 19.39 | 51,472,332 | -0.46(-2.31%) |
Mar 12, 2002 | 19.55 | 19.90 | 19.49 | 19.85 | 45,140,528 | -0.44(-2.18%) |
Mar 11, 2002 | 20.59 | 20.90 | 20.00 | 20.29 | 50,117,596 | -0.68(-3.25%) |
Mar 08, 2002 | 20.57 | 21.31 | 20.53 | 20.97 | 61,816,016 | +0.85(+4.23%) |
Mar 07, 2002 | 20.17 | 20.39 | 19.65 | 20.12 | 53,613,056 | +0.32(+1.62%) |
Mar 06, 2002 | 19.74 | 20.03 | 19.23 | 19.80 | 44,966,176 | -0.17(-0.84%) |
Mar 05, 2002 | 19.42 | 20.26 | 19.40 | 19.97 | 57,708,412 | +0.36(+1.82%) |
Mar 04, 2002 | 18.73 | 19.81 | 18.69 | 19.61 | 71,371,416 | +0.81(+4.34%) |
Mar 01, 2002 | 17.46 | 18.80 | 17.43 | 18.80 | 67,502,232 | +1.77(+10.37%) |
Feb 28, 2002 | 17.33 | 17.71 | 17.00 | 17.03 | 49,021,196 | -0.31(-1.81%) |
Feb 27, 2002 | 17.62 | 18.01 | 17.22 | 17.34 | 45,155,844 | -0.12(-0.67%) |
Feb 26, 2002 | 17.61 | 17.80 | 17.13 | 17.46 | 40,957,360 | -0.14(-0.80%) |
Feb 25, 2002 | 16.79 | 17.84 | 16.77 | 17.60 | 51,824,868 | +0.96(+5.77%) |
Feb 22, 2002 | 17.03 | 17.31 | 16.39 | 16.64 | 62,252,792 | -0.31(-1.83%) |
Feb 21, 2002 | 17.99 | 18.02 | 16.83 | 16.95 | 68,505,968 | -1.29(-7.09%) |
Feb 20, 2002 | 17.86 | 18.25 | 17.59 | 18.24 | 53,471,380 | +0.30(+1.68%) |
Feb 19, 2002 | 18.20 | 18.32 | 17.75 | 17.94 | 50,815,516 | -0.55(-2.97%) |
Feb 18, 2002 | 18.43 | 18.74 | 18.30 | 18.49 | 42,145,404 | +0.00(+0.00%) |
Feb 15, 2002 | 18.43 | 18.74 | 18.30 | 18.49 | 41,830,908 | -0.05(-0.25%) |
Feb 14, 2002 | 18.67 | 19.06 | 18.32 | 18.54 | 58,961,548 | -0.25(-1.33%) |
Feb 13, 2002 | 17.76 | 18.81 | 17.73 | 18.79 | 100,908,864 | +1.27(+7.27%) |
Feb 12, 2002 | 17.59 | 18.01 | 17.40 | 17.51 | 57,211,648 | -0.38(-2.12%) |
Feb 11, 2002 | 17.16 | 17.92 | 17.13 | 17.89 | 52,482,960 | +1.02(+6.04%) |
Feb 08, 2002 | 16.61 | 16.95 | 16.23 | 16.88 | 58,683,556 | +0.49(+3.01%) |
Feb 07, 2002 | 17.35 | 17.60 | 16.38 | 16.38 | 52,228,708 | -1.11(-6.34%) |
Feb 06, 2002 | 17.66 | 17.66 | 16.95 | 17.49 | 41,103,632 | +0.08(+0.47%) |
Feb 05, 2002 | 17.06 | 17.71 | 17.05 | 17.41 | 50,869,632 | +0.18(+1.05%) |
Feb 04, 2002 | 17.18 | 17.51 | 17.05 | 17.23 | 64,350,628 | +0.40(+2.40%) |
Feb 01, 2002 | 16.94 | 17.27 | 16.55 | 16.83 | 42,354,220 | -0.27(-1.60%) |
Jan 31, 2002 | 17.08 | 17.24 | 16.71 | 17.10 | 38,857,736 | +0.19(+1.14%) |
Jan 30, 2002 | 16.26 | 16.92 | 16.06 | 16.91 | 49,970,816 | +0.72(+4.48%) |
Jan 29, 2002 | 16.61 | 16.97 | 16.03 | 16.18 | 39,963,072 | -0.62(-3.68%) |
Jan 28, 2002 | 16.66 | 17.04 | 16.39 | 16.80 | 41,166,176 | +0.29(+1.78%) |
Jan 25, 2002 | 15.74 | 16.61 | 15.69 | 16.51 | 33,296,604 | +0.83(+5.27%) |
Jan 24, 2002 | 16.22 | 16.63 | 15.66 | 15.68 | 48,003,420 | -0.47(-2.93%) |
Jan 23, 2002 | 15.88 | 16.35 | 15.78 | 16.16 | 43,909,600 | +0.69(+4.43%) |
Jan 22, 2002 | 16.00 | 16.00 | 15.28 | 15.47 | 43,778,136 | -0.34(-2.13%) |
Jan 21, 2002 | 15.69 | 16.10 | 15.64 | 15.81 | 39,804,036 | +0.00(+0.00%) |
Jan 18, 2002 | 15.69 | 16.10 | 15.64 | 15.81 | 39,721,584 | -0.49(-3.00%) |
Jan 17, 2002 | 16.57 | 16.60 | 15.67 | 16.30 | 66,704,252 | +0.02(+0.12%) |
Jan 16, 2002 | 16.66 | 16.70 | 16.26 | 16.28 | 82,662,416 | -1.59(-8.90%) |
Jan 15, 2002 | 17.78 | 18.13 | 16.77 | 17.87 | 50,791,520 | +0.12(+0.66%) |
Jan 14, 2002 | 17.53 | 18.29 | 17.49 | 17.75 | 48,830,764 | +0.12(+0.67%) |
Jan 11, 2002 | 18.10 | 18.33 | 17.50 | 17.63 | 37,384,300 | -0.38(-2.13%) |
Jan 10, 2002 | 18.14 | 18.36 | 17.75 | 18.02 | 34,741,452 | +2.31(+14.69%) |