Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.06 | 13.26 | 12.90 | 13.03 | 8,728,456 | -0.14(-1.09%) |
Aug 29, 2002 | 12.78 | 13.28 | 12.69 | 13.18 | 8,526,976 | +0.21(+1.58%) |
Aug 28, 2002 | 13.24 | 13.24 | 12.86 | 12.97 | 6,567,150 | -0.30(-2.26%) |
Aug 27, 2002 | 13.38 | 13.56 | 13.14 | 13.27 | 9,394,631 | -0.14(-1.02%) |
Aug 26, 2002 | 13.32 | 13.58 | 13.02 | 13.41 | 7,739,790 | +0.21(+1.60%) |
Aug 23, 2002 | 13.51 | 13.60 | 13.16 | 13.20 | 7,967,377 | -0.39(-2.90%) |
Aug 22, 2002 | 13.15 | 13.65 | 13.11 | 13.59 | 11,726,396 | +0.42(+3.21%) |
Aug 21, 2002 | 12.72 | 13.20 | 12.72 | 13.17 | 8,426,543 | +0.44(+3.43%) |
Aug 20, 2002 | 13.02 | 13.02 | 12.62 | 12.73 | 10,476,973 | -0.28(-2.13%) |
Aug 16, 2002 | 13.11 | 13.17 | 12.93 | 13.01 | 10,961,324 | -0.11(-0.87%) |
Aug 15, 2002 | 12.92 | 13.18 | 12.92 | 13.12 | 13,231,356 | +0.09(+0.72%) |
Aug 14, 2002 | 12.89 | 13.11 | 12.73 | 13.03 | 17,155,920 | +0.16(+1.24%) |
Aug 13, 2002 | 13.07 | 13.27 | 12.84 | 12.87 | 9,100,703 | -0.40(-2.99%) |
Aug 12, 2002 | 13.13 | 13.33 | 12.95 | 13.26 | 8,334,709 | +0.29(+2.21%) |
Aug 07, 2002 | 12.40 | 13.02 | 12.40 | 12.98 | 12,700,934 | +0.58(+4.70%) |
Aug 06, 2002 | 12.05 | 12.54 | 11.81 | 12.40 | 26,761,246 | +0.07(+0.58%) |
Aug 05, 2002 | 13.04 | 13.04 | 12.25 | 12.32 | 13,469,385 | -0.74(-5.66%) |
Aug 02, 2002 | 12.99 | 13.27 | 12.85 | 13.06 | 14,713,280 | +0.07(+0.53%) |
Aug 01, 2002 | 13.43 | 13.48 | 12.79 | 12.99 | 16,505,410 | -0.49(-3.62%) |
Jul 31, 2002 | 13.00 | 13.48 | 12.99 | 13.48 | 13,026,190 | +0.33(+2.50%) |
Jul 30, 2002 | 12.91 | 13.35 | 12.80 | 13.15 | 15,497,394 | +0.24(+1.89%) |
Jul 29, 2002 | 12.81 | 12.99 | 12.70 | 12.91 | 21,172,012 | +0.33(+2.59%) |
Jul 26, 2002 | 12.37 | 12.62 | 11.99 | 12.58 | 20,126,526 | +0.34(+2.74%) |
Jul 25, 2002 | 12.29 | 12.50 | 12.05 | 12.25 | 40,443,780 | +1.36(+12.47%) |
Jul 24, 2002 | 9.849 | 11.00 | 9.703 | 10.89 | 25,395,726 | +0.80(+7.90%) |
Jul 23, 2002 | 10.32 | 10.47 | 9.963 | 10.09 | 24,234,758 | -0.33(-3.13%) |
Jul 22, 2002 | 10.46 | 10.71 | 10.29 | 10.42 | 18,449,572 | -0.05(-0.44%) |
Jul 19, 2002 | 10.45 | 10.84 | 10.41 | 10.46 | 15,315,878 | -0.80(-7.11%) |
Jul 17, 2002 | 11.15 | 11.39 | 11.01 | 11.27 | 15,567,114 | +0.47(+4.37%) |
Jul 12, 2002 | 10.40 | 10.89 | 10.08 | 10.79 | 27,765,268 | +0.49(+4.74%) |
Jul 11, 2002 | 10.93 | 10.93 | 10.14 | 10.30 | 51,557,752 | -0.73(-6.64%) |
Jul 10, 2002 | 11.53 | 11.53 | 10.87 | 11.04 | 26,498,952 | -0.49(-4.26%) |
Jul 09, 2002 | 12.05 | 12.14 | 11.48 | 11.53 | 15,466,066 | -0.52(-4.30%) |
Jul 08, 2002 | 12.11 | 12.14 | 12.01 | 12.05 | 13,966,328 | -0.15(-1.25%) |
Jul 05, 2002 | 12.12 | 12.21 | 12.09 | 12.20 | 7,304,580 | +0.12(+1.00%) |
Jul 04, 2002 | 12.05 | 12.14 | 11.88 | 12.08 | 14,164,123 | +0.00(+0.00%) |
Jul 03, 2002 | 12.05 | 12.14 | 11.88 | 12.08 | 14,163,816 | +0.10(+0.87%) |
Jul 02, 2002 | 12.23 | 12.27 | 11.84 | 11.98 | 14,595,340 | -0.17(-1.39%) |
Jul 01, 2002 | 12.40 | 12.60 | 12.08 | 12.14 | 13,797,404 | -0.11(-0.93%) |
Jun 28, 2002 | 12.80 | 12.97 | 12.24 | 12.26 | 18,910,272 | -0.49(-3.83%) |
Jun 27, 2002 | 12.32 | 12.80 | 12.26 | 12.75 | 13,868,045 | +0.39(+3.16%) |
Jun 26, 2002 | 12.41 | 12.56 | 12.02 | 12.36 | 19,805,264 | -0.05(-0.42%) |
Jun 25, 2002 | 12.50 | 12.86 | 12.40 | 12.41 | 21,011,074 | +0.64(+5.48%) |
Jun 21, 2002 | 12.05 | 12.27 | 11.76 | 11.76 | 20,145,260 | -0.50(-4.09%) |
Jun 20, 2002 | 12.13 | 12.44 | 12.10 | 12.27 | 15,672,768 | +0.01(+0.05%) |
Jun 19, 2002 | 12.70 | 12.76 | 12.19 | 12.26 | 17,212,740 | -0.36(-2.84%) |
Jun 18, 2002 | 12.29 | 12.80 | 12.25 | 12.62 | 20,578,014 | +0.32(+2.59%) |
Jun 17, 2002 | 12.02 | 12.37 | 11.95 | 12.30 | 22,117,064 | +0.33(+2.78%) |
Jun 14, 2002 | 11.64 | 12.11 | 11.59 | 11.97 | 22,348,952 | -0.09(-0.73%) |
Jun 12, 2002 | 12.47 | 12.49 | 11.48 | 12.05 | 62,518,464 | -0.42(-3.34%) |
Jun 11, 2002 | 13.48 | 13.48 | 12.47 | 12.47 | 75,445,448 | -2.40(-16.14%) |
Jun 10, 2002 | 14.77 | 15.09 | 14.66 | 14.87 | 9,601,025 | +0.10(+0.68%) |
Jun 07, 2002 | 14.34 | 14.94 | 14.34 | 14.77 | 13,047,689 | +0.20(+1.36%) |
Jun 06, 2002 | 14.60 | 14.73 | 14.37 | 14.57 | 11,726,396 | -0.10(-0.67%) |
Jun 05, 2002 | 14.46 | 14.68 | 14.33 | 14.67 | 11,589,107 | -0.80(-5.16%) |
May 31, 2002 | 15.21 | 15.60 | 15.17 | 15.47 | 17,567,788 | +0.24(+1.56%) |
May 28, 2002 | 15.30 | 15.41 | 15.21 | 15.23 | 9,440,701 | -0.04(-0.28%) |
May 27, 2002 | 15.63 | 15.64 | 15.24 | 15.27 | 8,896,459 | +0.00(+0.00%) |
May 24, 2002 | 15.63 | 15.64 | 15.24 | 15.27 | 8,896,459 | -0.28(-1.78%) |
May 23, 2002 | 15.47 | 15.55 | 15.09 | 15.55 | 11,767,860 | +0.05(+0.31%) |
May 22, 2002 | 15.25 | 15.51 | 15.21 | 15.50 | 14,285,748 | +0.32(+2.08%) |
May 21, 2002 | 15.34 | 15.42 | 15.16 | 15.18 | 11,973,947 | -0.12(-0.81%) |
May 20, 2002 | 15.42 | 15.62 | 15.22 | 15.31 | 17,115,072 | -0.19(-1.24%) |
May 17, 2002 | 14.68 | 15.62 | 14.68 | 15.50 | 29,756,114 | +0.60(+4.04%) |
May 16, 2002 | 14.90 | 15.04 | 14.34 | 14.90 | 64,240,564 | -0.37(-2.45%) |
May 15, 2002 | 15.79 | 15.79 | 14.99 | 15.27 | 77,104,584 | -1.58(-9.35%) |
May 14, 2002 | 16.57 | 16.86 | 16.47 | 16.85 | 15,909,261 | +0.23(+1.41%) |
May 13, 2002 | 16.61 | 16.67 | 16.53 | 16.61 | 12,777,104 | -0.07(-0.45%) |
May 10, 2002 | 17.09 | 17.09 | 16.69 | 16.69 | 10,643,440 | -0.29(-1.73%) |
May 09, 2002 | 17.16 | 17.31 | 16.93 | 16.98 | 10,068,484 | -0.08(-0.48%) |
May 08, 2002 | 16.95 | 17.13 | 16.36 | 17.06 | 17,108,008 | +0.23(+1.39%) |
May 07, 2002 | 17.01 | 17.17 | 16.82 | 16.83 | 8,490,120 | -0.16(-0.96%) |
May 06, 2002 | 17.50 | 17.52 | 16.97 | 16.99 | 7,721,976 | -0.41(-2.34%) |
May 03, 2002 | 17.55 | 17.55 | 17.10 | 17.40 | 7,946,799 | -0.19(-1.06%) |
May 02, 2002 | 17.89 | 17.91 | 17.07 | 17.58 | 17,529,090 | -0.33(-1.82%) |
May 01, 2002 | 17.61 | 17.91 | 17.54 | 17.91 | 9,277,920 | +0.34(+1.95%) |
Apr 30, 2002 | 17.45 | 17.61 | 17.31 | 17.57 | 10,955,489 | +0.26(+1.52%) |
Apr 29, 2002 | 17.62 | 17.68 | 17.26 | 17.30 | 184,280 | -0.32(-1.81%) |
Apr 26, 2002 | 17.46 | 17.77 | 17.32 | 17.62 | 15,060,956 | +0.24(+1.37%) |
Apr 25, 2002 | 17.50 | 17.61 | 17.17 | 17.38 | 9,337,504 | -0.09(-0.50%) |
Apr 24, 2002 | 17.85 | 17.90 | 17.44 | 17.47 | 8,642,151 | -0.30(-1.69%) |
Apr 23, 2002 | 17.87 | 17.97 | 17.70 | 17.77 | 8,585,332 | +0.06(+0.35%) |
Apr 22, 2002 | 17.84 | 17.98 | 17.66 | 17.71 | 9,074,904 | -0.12(-0.66%) |
Apr 19, 2002 | 17.88 | 17.96 | 17.75 | 17.83 | 7,081,601 | +0.03(+0.15%) |
Apr 18, 2002 | 17.68 | 17.82 | 17.50 | 17.80 | 9,481,243 | +0.06(+0.31%) |
Apr 17, 2002 | 17.61 | 17.79 | 17.54 | 17.74 | 7,889,979 | +0.06(+0.31%) |
Apr 16, 2002 | 17.50 | 17.83 | 17.42 | 17.69 | 8,804,626 | +0.19(+1.08%) |
Apr 15, 2002 | 17.44 | 17.66 | 17.37 | 17.50 | 7,738,254 | +0.02(+0.11%) |
Apr 12, 2002 | 17.48 | 17.59 | 17.09 | 17.48 | 12,426,049 | -0.04(-0.24%) |
Apr 11, 2002 | 17.69 | 17.86 | 17.42 | 17.52 | 11,891,942 | -0.25(-1.39%) |
Apr 10, 2002 | 17.06 | 17.81 | 17.03 | 17.77 | 17,974,434 | +0.63(+3.65%) |
Apr 09, 2002 | 17.21 | 17.33 | 16.83 | 17.15 | 15,797,157 | +0.23(+1.37%) |
Apr 08, 2002 | 17.03 | 17.16 | 16.72 | 16.91 | 11,445,061 | +0.01(+0.08%) |
Apr 05, 2002 | 17.11 | 17.19 | 16.77 | 16.90 | 9,811,413 | -0.29(-1.69%) |
Apr 04, 2002 | 17.32 | 17.34 | 17.01 | 17.19 | 10,199,631 | -0.05(-0.28%) |
Apr 03, 2002 | 17.43 | 17.74 | 17.19 | 17.24 | 13,703,421 | -0.17(-0.99%) |
Apr 02, 2002 | 17.13 | 17.44 | 17.09 | 17.41 | 10,411,861 | +0.08(+0.45%) |
Apr 01, 2002 | 17.13 | 17.44 | 17.01 | 17.33 | 15,292,535 | +0.21(+1.22%) |
Mar 29, 2002 | 16.93 | 17.34 | 16.87 | 17.13 | 13,419,322 | +0.00(+0.00%) |
Mar 28, 2002 | 16.93 | 17.34 | 16.87 | 17.13 | 13,419,015 | +0.22(+1.33%) |
Mar 27, 2002 | 17.12 | 17.22 | 16.79 | 16.90 | 12,855,116 | -0.30(-1.76%) |
Mar 26, 2002 | 17.02 | 17.37 | 17.02 | 17.20 | 9,664,602 | +0.14(+0.82%) |
Mar 25, 2002 | 17.44 | 17.47 | 17.00 | 17.06 | 11,538,123 | -0.42(-2.40%) |
Mar 22, 2002 | 17.08 | 17.58 | 17.01 | 17.48 | 16,477,460 | +0.44(+2.56%) |
Mar 21, 2002 | 16.98 | 17.10 | 16.77 | 17.05 | 13,493,956 | +0.18(+1.08%) |
Mar 20, 2002 | 17.19 | 17.26 | 16.74 | 16.87 | 26,127,934 | -0.51(-2.96%) |
Mar 19, 2002 | 17.68 | 17.68 | 17.29 | 17.38 | 11,656,063 | -0.04(-0.24%) |
Mar 18, 2002 | 17.66 | 17.68 | 17.24 | 17.42 | 16,298,094 | -0.16(-0.93%) |
Mar 15, 2002 | 17.94 | 18.01 | 17.06 | 17.59 | 29,503,958 | -0.27(-1.51%) |
Mar 14, 2002 | 18.07 | 18.10 | 17.73 | 17.86 | 12,053,187 | -0.21(-1.19%) |
Mar 13, 2002 | 17.97 | 18.18 | 17.86 | 18.07 | 8,895,537 | +0.10(+0.56%) |
Mar 12, 2002 | 17.65 | 18.06 | 17.59 | 17.97 | 9,163,359 | +0.17(+0.95%) |
Mar 11, 2002 | 17.55 | 17.84 | 17.53 | 17.80 | 8,612,052 | +0.19(+1.07%) |
Mar 08, 2002 | 17.83 | 17.88 | 17.48 | 17.61 | 10,493,558 | -0.08(-0.48%) |
Mar 07, 2002 | 18.23 | 18.23 | 17.58 | 17.70 | 19,120,046 | -0.54(-2.98%) |
Mar 06, 2002 | 18.14 | 18.44 | 18.07 | 18.24 | 10,078,005 | +0.33(+1.82%) |
Mar 05, 2002 | 18.61 | 18.62 | 17.86 | 17.91 | 17,816,874 | -0.77(-4.10%) |
Mar 04, 2002 | 18.72 | 18.79 | 18.61 | 18.68 | 7,501,761 | -0.04(-0.21%) |
Mar 01, 2002 | 18.54 | 18.82 | 18.33 | 18.72 | 7,852,815 | +0.31(+1.66%) |
Feb 28, 2002 | 18.43 | 18.71 | 18.36 | 18.41 | 61,426 | +0.05(+0.28%) |
Feb 27, 2002 | 18.31 | 18.52 | 18.23 | 18.36 | 9,654,160 | -0.03(-0.18%) |
Feb 26, 2002 | 18.48 | 18.50 | 18.31 | 18.39 | 10,191,645 | -0.09(-0.49%) |
Feb 25, 2002 | 18.76 | 18.83 | 18.29 | 18.48 | 11,160,040 | -0.27(-1.46%) |
Feb 22, 2002 | 18.46 | 18.85 | 18.46 | 18.76 | 7,498,996 | +0.15(+0.81%) |
Feb 21, 2002 | 18.75 | 18.88 | 18.48 | 18.61 | 13,267,597 | -0.14(-0.75%) |
Feb 20, 2002 | 18.59 | 18.80 | 18.52 | 18.75 | 9,535,606 | +0.32(+1.75%) |
Feb 19, 2002 | 18.69 | 18.71 | 18.39 | 18.43 | 9,020,541 | -0.24(-1.31%) |
Feb 18, 2002 | 18.32 | 18.85 | 18.30 | 18.67 | 16,191,518 | +0.00(+0.00%) |
Feb 15, 2002 | 18.32 | 18.85 | 18.30 | 18.67 | 16,191,518 | +0.35(+1.90%) |
Feb 14, 2002 | 18.22 | 18.33 | 18.13 | 18.32 | 8,452,957 | +0.10(+0.54%) |
Feb 13, 2002 | 18.23 | 18.27 | 18.06 | 18.22 | 11,796,423 | -0.05(-0.29%) |
Feb 12, 2002 | 18.08 | 18.28 | 18.02 | 18.28 | 10,534,100 | +0.15(+0.81%) |
Feb 11, 2002 | 17.83 | 18.20 | 17.76 | 18.13 | 12,271,867 | +0.13(+0.71%) |
Feb 08, 2002 | 17.92 | 18.05 | 17.71 | 18.00 | 12,146,249 | -0.09(-0.52%) |
Feb 07, 2002 | 18.29 | 18.31 | 17.96 | 18.10 | 8,883,866 | -0.11(-0.61%) |
Feb 06, 2002 | 18.41 | 18.44 | 18.12 | 18.21 | 13,958,343 | -0.35(-1.89%) |
Feb 05, 2002 | 18.43 | 18.64 | 18.40 | 18.56 | 9,986,479 | +0.13(+0.69%) |
Feb 04, 2002 | 18.62 | 18.69 | 18.40 | 18.43 | 10,156,632 | -0.27(-1.44%) |
Feb 01, 2002 | 18.66 | 18.87 | 18.65 | 18.70 | 7,807,974 | -0.08(-0.45%) |
Jan 31, 2002 | 18.46 | 18.79 | 18.36 | 18.79 | 9,715,279 | +0.40(+2.16%) |
Jan 30, 2002 | 18.30 | 18.55 | 18.24 | 18.39 | 11,478,232 | +0.08(+0.46%) |
Jan 29, 2002 | 18.51 | 18.76 | 18.24 | 18.30 | 11,893,478 | -0.21(-1.11%) |
Jan 28, 2002 | 18.56 | 18.71 | 18.42 | 18.51 | 8,686,993 | -0.13(-0.68%) |
Jan 25, 2002 | 18.62 | 18.75 | 18.50 | 18.64 | 10,622,555 | -0.03(-0.17%) |
Jan 24, 2002 | 18.62 | 18.85 | 18.49 | 18.67 | 13,949,129 | -0.02(-0.09%) |
Jan 23, 2002 | 18.71 | 18.83 | 18.60 | 18.69 | 10,278,871 | -0.03(-0.16%) |
Jan 22, 2002 | 18.64 | 18.77 | 18.58 | 18.71 | 11,113,049 | +0.02(+0.12%) |
Jan 21, 2002 | 18.64 | 18.80 | 18.58 | 18.69 | 16,133,470 | +0.00(+0.00%) |
Jan 18, 2002 | 18.64 | 18.80 | 18.58 | 18.69 | 16,093,542 | +0.00(+0.02%) |
Jan 17, 2002 | 18.40 | 18.73 | 18.34 | 18.69 | 14,360,689 | +0.31(+1.70%) |
Jan 16, 2002 | 18.14 | 18.61 | 13.02 | 18.38 | 16,237,895 | +0.22(+1.20%) |
Jan 15, 2002 | 18.31 | 18.33 | 17.95 | 18.16 | 8,298,468 | -0.04(-0.21%) |
Jan 14, 2002 | 18.23 | 18.40 | 18.19 | 18.20 | 9,859,018 | +0.00(+0.02%) |
Jan 11, 2002 | 17.96 | 18.21 | 17.88 | 18.19 | 11,299,786 | +0.21(+1.16%) |
Jan 10, 2002 | 17.83 | 18.06 | 17.79 | 17.99 | 6,504,495 | -0.17(-0.92%) |