Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.51 | 13.51 | 11.48 | 12.15 | 12,536,203 | -1.69(-12.20%) |
Sep 27, 2002 | 14.18 | 14.55 | 13.81 | 13.84 | 4,933,218 | -0.88(-5.96%) |
Sep 26, 2002 | 15.19 | 15.23 | 14.18 | 14.72 | 5,555,312 | -0.74(-4.80%) |
Sep 25, 2002 | 15.53 | 15.87 | 14.52 | 15.46 | 6,346,318 | +0.61(+4.09%) |
Sep 24, 2002 | 14.86 | 16.21 | 14.18 | 14.86 | 8,034,331 | -0.68(-4.35%) |
Sep 23, 2002 | 16.88 | 17.56 | 14.86 | 15.53 | 8,581,878 | -1.99(-11.35%) |
Sep 20, 2002 | 17.56 | 17.93 | 16.54 | 17.52 | 7,893,409 | +0.64(+3.78%) |
Sep 19, 2002 | 16.98 | 18.57 | 16.27 | 16.88 | 7,035,556 | -0.68(-3.85%) |
Sep 18, 2002 | 17.56 | 18.91 | 15.53 | 17.56 | 5,268,433 | +0.00(+0.00%) |
Sep 17, 2002 | 17.89 | 18.57 | 17.56 | 17.56 | 7,769,162 | -1.69(-8.77%) |
Sep 16, 2002 | 19.92 | 20.26 | 18.23 | 19.25 | 6,700,933 | -1.35(-6.56%) |
Sep 13, 2002 | 20.93 | 21.61 | 20.26 | 20.60 | 10,116,217 | -1.01(-4.69%) |
Sep 12, 2002 | 21.95 | 22.28 | 21.27 | 21.61 | 6,743,076 | -0.68(-3.03%) |
Sep 11, 2002 | 22.62 | 24.31 | 21.95 | 22.28 | 8,017,360 | +1.01(+4.76%) |
Sep 10, 2002 | 21.95 | 22.62 | 20.93 | 21.27 | 12,343,723 | -1.69(-7.35%) |
Sep 09, 2002 | 22.96 | 23.84 | 21.95 | 22.96 | 7,080,824 | -1.35(-5.56%) |
Sep 06, 2002 | 24.98 | 25.32 | 22.96 | 24.31 | 8,158,727 | +1.25(+5.42%) |
Sep 05, 2002 | 22.28 | 24.65 | 20.60 | 23.06 | 12,518,542 | -0.24(-1.01%) |
Sep 04, 2002 | 22.62 | 24.95 | 21.61 | 23.30 | 8,724,932 | +1.35(+6.15%) |
Sep 03, 2002 | 22.96 | 23.63 | 21.95 | 21.95 | 10,014,792 | -2.70(-10.96%) |
Aug 30, 2002 | 24.48 | 25.39 | 23.97 | 24.65 | 6,444,590 | -0.34(-1.35%) |
Aug 29, 2002 | 23.97 | 25.66 | 23.30 | 24.98 | 18,957,860 | +2.70(+12.12%) |
Aug 28, 2002 | 21.61 | 23.30 | 20.93 | 22.28 | 12,445,771 | -1.01(-4.35%) |
Aug 27, 2002 | 22.96 | 25.32 | 21.27 | 23.30 | 19,206,212 | +2.03(+9.52%) |
Aug 26, 2002 | 24.31 | 24.65 | 20.93 | 21.27 | 23,905,206 | -2.36(-10.00%) |
Aug 23, 2002 | 28.02 | 29.37 | 23.30 | 23.63 | 23,153,414 | -5.74(-19.54%) |
Aug 22, 2002 | 27.01 | 32.41 | 27.01 | 29.37 | 35,998,108 | +4.09(+16.15%) |
Aug 21, 2002 | 24.98 | 26.67 | 22.96 | 25.29 | 19,169,776 | +4.02(+18.89%) |
Aug 20, 2002 | 19.25 | 21.61 | 18.91 | 21.27 | 11,844,913 | +2.70(+14.55%) |
Aug 16, 2002 | 18.23 | 18.91 | 17.56 | 18.57 | 9,620,578 | +0.00(+0.00%) |
Aug 15, 2002 | 19.18 | 19.92 | 17.56 | 18.57 | 15,000,221 | -3.38(-15.38%) |
Aug 14, 2002 | 21.95 | 22.96 | 19.92 | 21.95 | 5,992,710 | -0.34(-1.52%) |
Aug 13, 2002 | 22.28 | 23.30 | 20.93 | 22.28 | 5,714,509 | +1.01(+4.76%) |
Aug 12, 2002 | 21.95 | 22.28 | 19.92 | 21.27 | 3,311,756 | -6.08(-22.22%) |
Aug 07, 2002 | 27.35 | 28.02 | 26.00 | 27.35 | 3,596,384 | +2.03(+8.00%) |
Aug 06, 2002 | 27.35 | 28.02 | 24.98 | 25.32 | 5,841,777 | -1.35(-5.06%) |
Aug 05, 2002 | 29.37 | 29.49 | 25.66 | 26.67 | 6,117,993 | -4.73(-15.05%) |
Aug 02, 2002 | 33.09 | 33.43 | 30.33 | 31.40 | 6,486,966 | -1.35(-4.12%) |
Aug 01, 2002 | 34.78 | 35.62 | 32.41 | 32.75 | 7,276,379 | +0.34(+1.04%) |
Jul 31, 2002 | 32.41 | 33.19 | 31.06 | 32.41 | 4,357,378 | +0.00(+0.00%) |
Jul 30, 2002 | 32.75 | 33.12 | 28.25 | 32.41 | 6,924,134 | +1.35(+4.35%) |
Jul 29, 2002 | 31.06 | 32.41 | 24.98 | 31.06 | 7,377,309 | +2.36(+8.24%) |
Jul 26, 2002 | 31.40 | 34.78 | 24.31 | 28.70 | 10,237,667 | -5.06(-15.00%) |
Jul 25, 2002 | 35.79 | 36.46 | 32.08 | 33.76 | 13,399,083 | -7.09(-17.36%) |
Jul 24, 2002 | 34.78 | 41.87 | 33.76 | 40.85 | 14,315,165 | +4.73(+13.08%) |
Jul 23, 2002 | 40.52 | 41.53 | 34.10 | 36.13 | 7,815,129 | -4.73(-11.57%) |
Jul 22, 2002 | 42.54 | 44.23 | 39.84 | 40.85 | 6,237,502 | -1.69(-3.97%) |
Jul 19, 2002 | 43.55 | 45.58 | 40.52 | 42.54 | 9,562,882 | -11.82(-21.74%) |
Jul 17, 2002 | 53.01 | 55.71 | 53.01 | 54.36 | 5,623,256 | +2.36(+4.55%) |
Jul 12, 2002 | 54.53 | 55.03 | 50.98 | 52.00 | 3,581,071 | -1.69(-3.14%) |
Jul 11, 2002 | 55.03 | 55.71 | 50.65 | 53.68 | 6,411,951 | -1.01(-1.85%) |
Jul 10, 2002 | 57.74 | 58.92 | 54.36 | 54.70 | 6,060,624 | -1.69(-2.99%) |
Jul 09, 2002 | 58.75 | 58.41 | 55.71 | 56.38 | 3,115,004 | -2.36(-4.02%) |
Jul 08, 2002 | 61.11 | 63.14 | 59.09 | 58.75 | 3,740,327 | -2.36(-3.87%) |
Jul 05, 2002 | 59.09 | 61.45 | 58.75 | 61.11 | 2,166,313 | +5.74(+10.37%) |
Jul 04, 2002 | 53.01 | 56.01 | 51.32 | 55.37 | 5,072,452 | +0.00(+0.00%) |
Jul 03, 2002 | 53.01 | 56.01 | 51.32 | 55.37 | 5,065,462 | +3.04(+5.81%) |
Jul 02, 2002 | 54.70 | 56.72 | 51.66 | 52.33 | 5,892,690 | -0.34(-0.64%) |