Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.684 | 8.733 | 8.243 | 8.282 | 625,709 | -0.50(-5.70%) |
Sep 27, 2002 | 9.420 | 9.489 | 8.733 | 8.783 | 567,011 | -0.74(-7.73%) |
Sep 26, 2002 | 9.342 | 9.607 | 9.263 | 9.518 | 456,951 | +0.18(+1.89%) |
Sep 25, 2002 | 9.077 | 9.371 | 9.077 | 9.342 | 916,246 | +0.26(+2.92%) |
Sep 24, 2002 | 8.959 | 9.518 | 8.832 | 9.077 | 1,442,392 | +0.12(+1.31%) |
Sep 23, 2002 | 10.79 | 10.79 | 8.733 | 8.959 | 2,244,401 | -1.83(-17.00%) |
Sep 20, 2002 | 12.17 | 12.17 | 10.70 | 10.79 | 1,390,114 | -1.43(-11.72%) |
Sep 19, 2002 | 12.02 | 12.30 | 11.73 | 12.23 | 353,923 | +0.11(+0.89%) |
Sep 18, 2002 | 12.46 | 12.46 | 11.79 | 12.12 | 401,106 | -0.40(-3.21%) |
Sep 17, 2002 | 13.20 | 13.21 | 12.35 | 12.52 | 679,414 | -0.43(-3.33%) |
Sep 16, 2002 | 13.19 | 13.43 | 12.81 | 12.95 | 257,621 | -0.14(-1.05%) |
Sep 13, 2002 | 13.80 | 13.86 | 13.09 | 13.09 | 434,633 | -0.76(-5.46%) |
Sep 12, 2002 | 13.98 | 14.12 | 13.74 | 13.85 | 199,126 | -0.17(-1.19%) |
Sep 11, 2002 | 13.91 | 14.20 | 13.88 | 14.01 | 262,105 | +0.00(+0.00%) |
Sep 10, 2002 | 14.28 | 14.38 | 13.97 | 14.01 | 240,704 | -0.26(-1.86%) |
Sep 09, 2002 | 14.03 | 14.48 | 13.62 | 14.28 | 164,783 | +0.20(+1.39%) |
Sep 06, 2002 | 13.72 | 14.11 | 13.64 | 14.08 | 397,539 | +0.57(+4.21%) |
Sep 05, 2002 | 14.49 | 14.49 | 13.51 | 13.51 | 356,165 | -1.08(-7.40%) |
Sep 04, 2002 | 14.23 | 14.60 | 13.92 | 14.59 | 278,206 | +0.68(+4.87%) |
Sep 03, 2002 | 15.16 | 15.16 | 13.84 | 13.91 | 243,863 | -1.25(-8.22%) |
Aug 30, 2002 | 15.12 | 15.41 | 14.97 | 15.16 | 209,215 | +0.00(+0.00%) |
Aug 29, 2002 | 14.62 | 15.26 | 14.47 | 15.16 | 318,357 | +0.44(+3.00%) |
Aug 28, 2002 | 14.80 | 15.02 | 14.42 | 14.72 | 253,239 | -0.10(-0.66%) |
Aug 27, 2002 | 15.55 | 15.64 | 14.63 | 14.82 | 317,134 | -0.63(-4.07%) |
Aug 26, 2002 | 15.01 | 15.49 | 14.72 | 15.45 | 177,318 | +0.55(+3.69%) |
Aug 23, 2002 | 15.16 | 15.23 | 14.88 | 14.90 | 163,968 | -0.42(-2.75%) |
Aug 22, 2002 | 15.36 | 15.50 | 14.82 | 15.32 | 150,007 | +0.01(+0.06%) |
Aug 21, 2002 | 14.92 | 15.41 | 14.86 | 15.31 | 294,715 | +0.74(+5.05%) |
Aug 20, 2002 | 15.06 | 15.21 | 14.44 | 14.57 | 204,527 | +0.34(+2.41%) |
Aug 16, 2002 | 14.02 | 14.52 | 13.77 | 14.23 | 141,854 | +0.19(+1.33%) |
Aug 15, 2002 | 13.58 | 14.18 | 13.58 | 14.04 | 300,727 | +0.56(+4.15%) |
Aug 14, 2002 | 12.59 | 13.50 | 12.36 | 13.48 | 465,307 | +0.89(+7.09%) |
Aug 13, 2002 | 13.15 | 13.30 | 12.57 | 12.59 | 349,337 | -0.50(-3.82%) |
Aug 12, 2002 | 13.15 | 13.29 | 12.91 | 13.09 | 271,174 | +0.18(+1.37%) |
Aug 07, 2002 | 13.28 | 13.38 | 12.56 | 12.91 | 281,161 | -0.33(-2.52%) |
Aug 06, 2002 | 12.47 | 13.59 | 12.47 | 13.25 | 261,289 | +0.79(+6.30%) |
Aug 05, 2002 | 12.95 | 13.01 | 12.33 | 12.46 | 215,839 | -0.45(-3.50%) |
Aug 02, 2002 | 13.94 | 13.94 | 12.78 | 12.91 | 279,123 | -0.93(-6.73%) |
Aug 01, 2002 | 14.23 | 14.23 | 13.54 | 13.85 | 446,760 | -0.38(-2.69%) |
Jul 31, 2002 | 14.62 | 14.62 | 13.96 | 14.23 | 455,117 | -0.49(-3.33%) |
Jul 30, 2002 | 14.47 | 14.72 | 13.88 | 14.72 | 599,621 | +0.20(+1.35%) |
Jul 29, 2002 | 13.74 | 14.66 | 13.64 | 14.52 | 608,181 | +1.18(+8.82%) |
Jul 26, 2002 | 13.74 | 13.75 | 13.25 | 13.35 | 695,108 | -0.39(-2.86%) |
Jul 25, 2002 | 13.34 | 14.45 | 12.99 | 13.74 | 802,823 | +0.41(+3.09%) |
Jul 24, 2002 | 13.15 | 14.33 | 12.85 | 13.33 | 975,250 | -0.54(-3.89%) |
Jul 23, 2002 | 14.57 | 14.75 | 13.51 | 13.87 | 946,818 | -0.98(-6.61%) |
Jul 22, 2002 | 15.35 | 15.70 | 14.75 | 14.85 | 481,409 | -0.75(-4.78%) |
Jul 19, 2002 | 15.46 | 15.74 | 14.72 | 15.59 | 496,185 | -0.23(-1.43%) |
Jul 17, 2002 | 15.80 | 16.19 | 15.60 | 15.82 | 555,189 | +0.36(+2.35%) |
Jul 12, 2002 | 15.41 | 15.99 | 15.03 | 15.46 | 859,280 | +0.21(+1.35%) |
Jul 11, 2002 | 15.60 | 15.69 | 14.42 | 15.25 | 917,877 | -0.30(-1.96%) |
Jul 10, 2002 | 16.34 | 16.49 | 15.42 | 15.55 | 471,625 | -0.96(-5.82%) |
Jul 09, 2002 | 16.75 | 17.02 | 16.49 | 16.52 | 253,442 | -0.26(-1.52%) |
Jul 08, 2002 | 17.03 | 17.03 | 16.77 | 16.77 | 1,086,431 | -0.26(-1.50%) |
Jul 05, 2002 | 16.58 | 17.17 | 16.54 | 17.03 | 377,973 | +0.44(+2.66%) |
Jul 04, 2002 | 17.22 | 17.35 | 16.09 | 16.58 | 729,858 | +0.00(+0.00%) |
Jul 03, 2002 | 17.22 | 17.35 | 16.09 | 16.58 | 726,699 | -0.78(-4.47%) |
Jul 02, 2002 | 17.66 | 17.86 | 17.17 | 17.36 | 801,499 | -0.26(-1.45%) |
Jul 01, 2002 | 18.25 | 19.04 | 17.57 | 17.61 | 2,584,975 | -3.78(-17.66%) |
Jun 28, 2002 | 21.44 | 21.86 | 21.10 | 21.39 | 927,048 | -0.05(-0.23%) |
Jun 27, 2002 | 21.54 | 21.83 | 21.10 | 21.44 | 367,986 | +0.36(+1.72%) |
Jun 26, 2002 | 21.15 | 21.20 | 20.41 | 21.08 | 555,801 | -0.49(-2.28%) |
Jun 25, 2002 | 21.20 | 22.07 | 21.20 | 21.57 | 323,249 | -0.01(-0.05%) |
Jun 21, 2002 | 21.62 | 22.16 | 21.58 | 21.58 | 306,536 | -0.28(-1.30%) |
Jun 20, 2002 | 22.32 | 22.83 | 21.57 | 21.86 | 166,312 | -0.28(-1.28%) |
Jun 19, 2002 | 22.81 | 22.97 | 22.06 | 22.15 | 177,216 | -0.74(-3.22%) |
Jun 18, 2002 | 22.67 | 23.30 | 22.64 | 22.88 | 306,434 | +0.14(+0.60%) |
Jun 17, 2002 | 22.23 | 22.91 | 21.97 | 22.75 | 173,242 | +0.59(+2.66%) |
Jun 14, 2002 | 21.98 | 22.29 | 21.29 | 22.16 | 360,649 | +0.62(+2.87%) |
Jun 12, 2002 | 21.98 | 22.14 | 20.62 | 21.54 | 371,960 | -0.54(-2.44%) |
Jun 11, 2002 | 22.52 | 22.77 | 22.06 | 22.08 | 194,846 | -0.40(-1.79%) |
Jun 10, 2002 | 22.47 | 22.76 | 22.32 | 22.48 | 229,087 | +0.13(+0.57%) |
Jun 07, 2002 | 21.34 | 22.99 | 21.32 | 22.35 | 420,264 | +0.37(+1.70%) |
Jun 06, 2002 | 22.08 | 22.30 | 21.54 | 21.98 | 259,557 | -0.20(-0.89%) |
Jun 05, 2002 | 22.03 | 22.57 | 21.89 | 22.18 | 183,025 | -0.73(-3.17%) |
May 31, 2002 | 22.67 | 23.06 | 22.57 | 22.90 | 311,224 | -0.19(-0.81%) |
May 28, 2002 | 23.21 | 23.34 | 22.96 | 23.09 | 286,766 | -0.08(-0.34%) |
May 27, 2002 | 23.11 | 23.54 | 23.06 | 23.17 | 456,849 | +0.00(+0.00%) |
May 24, 2002 | 23.11 | 23.54 | 23.06 | 23.17 | 453,078 | +0.06(+0.25%) |
May 23, 2002 | 22.57 | 23.16 | 22.57 | 23.11 | 557,533 | +0.49(+2.17%) |
May 22, 2002 | 22.63 | 23.01 | 22.49 | 22.62 | 428,417 | -0.05(-0.22%) |
May 21, 2002 | 23.90 | 24.43 | 22.66 | 22.67 | 2,661,303 | -1.24(-5.17%) |
May 20, 2002 | 24.04 | 24.39 | 23.78 | 23.90 | 5,666,033 | -0.31(-1.30%) |
May 17, 2002 | 24.80 | 24.80 | 23.95 | 24.22 | 294,919 | -0.38(-1.56%) |
May 16, 2002 | 24.98 | 25.18 | 24.53 | 24.60 | 164,172 | -0.58(-2.30%) |
May 15, 2002 | 24.68 | 25.50 | 24.36 | 25.18 | 2,272,527 | +0.40(+1.62%) |
May 14, 2002 | 23.41 | 25.00 | 23.41 | 24.78 | 670,344 | +1.36(+5.83%) |
May 13, 2002 | 24.04 | 24.04 | 23.16 | 23.41 | 343,426 | -0.14(-0.58%) |
May 10, 2002 | 24.14 | 24.14 | 23.31 | 23.55 | 777,041 | -0.36(-1.52%) |
May 09, 2002 | 24.49 | 24.63 | 23.86 | 23.91 | 527,267 | -0.57(-2.32%) |
May 08, 2002 | 24.02 | 24.61 | 23.83 | 24.48 | 472,746 | +0.56(+2.34%) |
May 07, 2002 | 24.54 | 24.63 | 23.92 | 23.92 | 384,903 | -0.56(-2.28%) |
May 06, 2002 | 24.68 | 25.22 | 24.43 | 24.48 | 1,055,757 | -0.23(-0.91%) |
May 03, 2002 | 25.32 | 25.32 | 24.57 | 24.71 | 371,960 | -0.57(-2.25%) |
May 02, 2002 | 25.51 | 25.66 | 25.22 | 25.28 | 281,161 | -0.23(-0.88%) |
May 01, 2002 | 25.02 | 25.65 | 24.93 | 25.50 | 434,837 | +0.48(+1.92%) |
Apr 30, 2002 | 24.58 | 25.34 | 24.58 | 25.02 | 518,401 | +0.48(+1.96%) |
Apr 29, 2002 | 25.42 | 25.42 | 24.53 | 24.54 | 387,246 | -0.69(-2.72%) |
Apr 26, 2002 | 25.81 | 25.81 | 25.17 | 25.23 | 522,273 | -0.44(-1.72%) |
Apr 25, 2002 | 26.22 | 26.35 | 25.51 | 25.67 | 361,668 | -0.35(-1.36%) |
Apr 24, 2002 | 26.59 | 26.89 | 25.94 | 26.02 | 310,714 | -0.56(-2.10%) |
Apr 23, 2002 | 26.30 | 26.97 | 26.20 | 26.58 | 379,705 | +0.30(+1.16%) |
Apr 22, 2002 | 26.83 | 26.83 | 26.10 | 26.28 | 406,201 | -0.55(-2.05%) |
Apr 19, 2002 | 27.03 | 27.08 | 26.81 | 26.83 | 325,898 | -0.01(-0.04%) |
Apr 18, 2002 | 27.22 | 27.22 | 26.59 | 26.84 | 328,548 | -0.31(-1.16%) |
Apr 17, 2002 | 28.16 | 28.26 | 27.15 | 27.15 | 423,627 | -0.91(-3.25%) |
Apr 16, 2002 | 27.13 | 28.13 | 27.08 | 28.06 | 973,110 | +1.13(+4.19%) |
Apr 15, 2002 | 27.38 | 27.56 | 26.80 | 26.94 | 298,587 | -0.44(-1.61%) |
Apr 12, 2002 | 27.13 | 27.94 | 27.03 | 27.38 | 462,148 | +0.39(+1.45%) |
Apr 11, 2002 | 28.21 | 28.28 | 26.99 | 26.99 | 416,086 | -1.34(-4.75%) |
Apr 10, 2002 | 27.28 | 28.33 | 27.27 | 28.33 | 409,972 | +1.09(+4.00%) |
Apr 09, 2002 | 27.38 | 27.67 | 27.00 | 27.24 | 326,306 | -0.10(-0.36%) |
Apr 08, 2002 | 26.25 | 27.43 | 26.22 | 27.34 | 556,718 | +0.87(+3.30%) |
Apr 05, 2002 | 26.59 | 26.81 | 26.42 | 26.47 | 386,839 | +0.26(+0.97%) |
Apr 04, 2002 | 25.61 | 26.30 | 25.57 | 26.21 | 1,183,243 | +0.65(+2.53%) |
Apr 03, 2002 | 26.25 | 26.36 | 25.29 | 25.56 | 649,759 | -0.70(-2.65%) |
Apr 02, 2002 | 26.49 | 26.49 | 25.92 | 26.26 | 366,763 | -0.32(-1.22%) |
Apr 01, 2002 | 27.38 | 27.38 | 26.30 | 26.58 | 476,823 | -0.38(-1.42%) |
Mar 29, 2002 | 27.18 | 27.38 | 26.76 | 26.97 | 820,046 | +0.00(+0.00%) |
Mar 28, 2002 | 27.18 | 27.38 | 26.76 | 26.97 | 820,046 | -0.02(-0.07%) |
Mar 27, 2002 | 26.99 | 27.13 | 26.84 | 26.99 | 376,139 | +0.00(+0.00%) |
Mar 26, 2002 | 26.35 | 27.52 | 26.35 | 26.99 | 2,033,453 | +0.69(+2.61%) |
Mar 25, 2002 | 26.35 | 26.68 | 26.10 | 26.30 | 1,789,386 | +0.44(+1.71%) |
Mar 22, 2002 | 25.46 | 26.05 | 25.07 | 25.86 | 1,328,970 | +0.54(+2.13%) |
Mar 21, 2002 | 25.61 | 26.10 | 25.12 | 25.32 | 4,932,302 | -0.21(-0.81%) |
Mar 20, 2002 | 26.00 | 26.01 | 25.14 | 25.52 | 2,744,357 | -1.07(-4.02%) |
Mar 19, 2002 | 27.48 | 27.53 | 26.59 | 26.59 | 4,873,910 | -3.38(-11.26%) |
Mar 18, 2002 | 28.95 | 30.25 | 28.95 | 29.97 | 743,208 | +1.04(+3.60%) |
Mar 15, 2002 | 28.80 | 28.93 | 28.36 | 28.93 | 290,944 | +0.08(+0.27%) |
Mar 14, 2002 | 29.05 | 29.14 | 28.22 | 28.85 | 300,422 | -0.09(-0.31%) |
Mar 13, 2002 | 29.73 | 29.79 | 28.70 | 28.94 | 615,518 | -0.49(-1.67%) |
Mar 12, 2002 | 29.34 | 29.54 | 28.81 | 29.43 | 483,651 | +0.04(+0.13%) |
Mar 11, 2002 | 29.93 | 30.13 | 29.12 | 29.39 | 710,496 | -0.36(-1.22%) |
Mar 08, 2002 | 28.51 | 30.14 | 28.46 | 29.75 | 1,597,087 | +1.18(+4.12%) |
Mar 07, 2002 | 29.19 | 29.24 | 27.77 | 28.58 | 1,570,795 | +2.21(+8.37%) |
Mar 06, 2002 | 26.05 | 26.47 | 25.94 | 26.37 | 678,395 | +0.26(+0.98%) |
Mar 05, 2002 | 26.54 | 26.55 | 25.98 | 26.11 | 658,014 | -0.48(-1.81%) |
Mar 04, 2002 | 25.02 | 26.80 | 25.02 | 26.59 | 797,830 | +1.86(+7.54%) |
Mar 01, 2002 | 24.04 | 24.83 | 23.60 | 24.73 | 223,482 | +0.85(+3.58%) |
Feb 28, 2002 | 23.99 | 24.48 | 23.66 | 23.87 | 178,948 | -0.23(-0.94%) |
Feb 27, 2002 | 23.77 | 24.47 | 23.77 | 24.10 | 409,666 | +0.34(+1.45%) |
Feb 26, 2002 | 22.32 | 23.94 | 22.32 | 23.76 | 699,184 | +1.89(+8.66%) |
Feb 25, 2002 | 21.24 | 22.08 | 21.10 | 21.86 | 316,523 | +0.68(+3.20%) |
Feb 22, 2002 | 21.29 | 21.54 | 21.10 | 21.19 | 231,125 | +0.09(+0.42%) |
Feb 21, 2002 | 21.59 | 21.59 | 21.10 | 21.10 | 130,033 | -0.47(-2.18%) |
Feb 20, 2002 | 21.69 | 21.98 | 21.24 | 21.57 | 260,780 | -0.03(-0.14%) |
Feb 19, 2002 | 21.82 | 21.98 | 21.49 | 21.60 | 173,343 | -0.22(-0.99%) |
Feb 18, 2002 | 22.28 | 22.57 | 21.81 | 21.81 | 249,264 | +0.00(+0.00%) |
Feb 15, 2002 | 22.28 | 22.57 | 21.81 | 21.81 | 2,170,620 | -0.62(-2.76%) |
Feb 14, 2002 | 22.37 | 22.91 | 22.29 | 22.43 | 597,685 | +0.06(+0.26%) |
Feb 13, 2002 | 21.83 | 22.64 | 21.83 | 22.37 | 474,173 | +0.62(+2.84%) |
Feb 12, 2002 | 21.44 | 22.18 | 21.30 | 21.76 | 431,474 | +0.31(+1.46%) |
Feb 11, 2002 | 20.90 | 21.45 | 20.82 | 21.44 | 213,189 | +0.76(+3.65%) |
Feb 08, 2002 | 20.47 | 20.85 | 20.22 | 20.69 | 417,105 | +0.23(+1.10%) |
Feb 07, 2002 | 20.71 | 20.71 | 20.26 | 20.46 | 304,905 | -0.16(-0.76%) |
Feb 06, 2002 | 20.51 | 20.75 | 20.31 | 20.62 | 261,697 | +0.23(+1.11%) |
Feb 05, 2002 | 20.75 | 21.29 | 20.36 | 20.39 | 316,421 | -0.36(-1.75%) |
Feb 04, 2002 | 21.49 | 21.55 | 20.45 | 20.75 | 199,737 | -0.49(-2.31%) |
Feb 01, 2002 | 21.15 | 21.54 | 20.86 | 21.24 | 259,761 | +0.39(+1.88%) |
Jan 31, 2002 | 21.64 | 21.64 | 20.75 | 20.85 | 290,639 | -0.14(-0.65%) |
Jan 30, 2002 | 19.82 | 21.20 | 19.82 | 20.99 | 552,642 | +1.34(+6.84%) |
Jan 29, 2002 | 20.28 | 20.51 | 19.53 | 19.65 | 370,839 | -0.63(-3.10%) |
Jan 28, 2002 | 20.60 | 20.64 | 20.07 | 20.27 | 207,788 | -0.26(-1.29%) |
Jan 25, 2002 | 20.61 | 20.71 | 20.21 | 20.54 | 189,649 | -0.19(-0.90%) |
Jan 24, 2002 | 20.07 | 20.77 | 20.01 | 20.72 | 326,408 | +0.62(+3.07%) |
Jan 23, 2002 | 19.77 | 20.19 | 19.53 | 20.11 | 212,883 | +0.51(+2.60%) |
Jan 22, 2002 | 19.58 | 19.68 | 19.33 | 19.60 | 782,850 | -0.10(-0.50%) |
Jan 21, 2002 | 20.02 | 20.03 | 19.65 | 19.69 | 290,231 | +0.00(+0.00%) |
Jan 18, 2002 | 20.02 | 20.03 | 19.65 | 19.69 | 286,562 | -0.34(-1.71%) |
Jan 17, 2002 | 20.12 | 20.35 | 19.84 | 20.04 | 197,394 | +0.06(+0.29%) |
Jan 16, 2002 | 20.23 | 20.36 | 19.71 | 19.98 | 453,996 | -0.26(-1.26%) |
Jan 15, 2002 | 19.67 | 20.34 | 19.14 | 20.23 | 902,387 | +0.56(+2.84%) |
Jan 14, 2002 | 20.90 | 20.91 | 18.94 | 19.67 | 8,091,422 | -2.31(-10.49%) |
Jan 11, 2002 | 22.42 | 22.67 | 21.97 | 21.98 | 285,339 | -0.44(-1.97%) |
Jan 10, 2002 | 22.20 | 22.55 | 21.91 | 22.42 | 191,075 | +0.15(+0.66%) |