Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.545 | 6.545 | 6.289 | 6.348 | 11,228,273 | -0.41(-6.02%) |
Sep 27, 2002 | 7.142 | 7.142 | 6.715 | 6.755 | 6,904,335 | -0.39(-5.42%) |
Sep 26, 2002 | 6.972 | 7.265 | 6.972 | 7.142 | 7,567,592 | +0.23(+3.29%) |
Sep 25, 2002 | 6.744 | 6.940 | 6.616 | 6.915 | 5,669,661 | +0.29(+4.43%) |
Sep 24, 2002 | 6.445 | 6.798 | 6.411 | 6.622 | 5,628,427 | +0.03(+0.39%) |
Sep 23, 2002 | 6.701 | 6.815 | 6.519 | 6.596 | 6,262,399 | -0.23(-3.42%) |
Sep 20, 2002 | 6.900 | 6.997 | 6.778 | 6.829 | 7,183,367 | -0.04(-0.62%) |
Sep 19, 2002 | 6.630 | 7.057 | 6.630 | 6.872 | 15,411,874 | +0.04(+0.63%) |
Sep 18, 2002 | 7.029 | 7.100 | 6.755 | 6.829 | 15,626,712 | -0.42(-5.73%) |
Sep 17, 2002 | 7.114 | 7.569 | 7.114 | 7.245 | 25,739,560 | +0.39(+5.69%) |
Sep 16, 2002 | 6.875 | 6.963 | 6.698 | 6.855 | 9,595,785 | -0.02(-0.29%) |
Sep 13, 2002 | 6.696 | 6.898 | 6.690 | 6.875 | 8,178,369 | -0.10(-1.39%) |
Sep 12, 2002 | 7.046 | 7.048 | 6.886 | 6.972 | 8,306,522 | -0.09(-1.33%) |
Sep 11, 2002 | 7.114 | 7.140 | 7.054 | 7.066 | 5,388,521 | +0.11(+1.60%) |
Sep 10, 2002 | 6.929 | 7.071 | 6.889 | 6.955 | 8,595,629 | +0.05(+0.78%) |
Sep 09, 2002 | 6.815 | 6.943 | 6.573 | 6.900 | 10,209,842 | +0.07(+1.04%) |
Sep 06, 2002 | 6.516 | 6.844 | 6.402 | 6.829 | 20,209,298 | +0.57(+9.09%) |
Sep 05, 2002 | 5.805 | 6.417 | 5.748 | 6.260 | 23,217,030 | +0.46(+7.84%) |
Sep 04, 2002 | 5.890 | 5.910 | 5.722 | 5.805 | 9,829,600 | -0.03(-0.54%) |
Sep 03, 2002 | 5.876 | 5.950 | 5.776 | 5.836 | 11,836,238 | -0.20(-3.25%) |
Aug 30, 2002 | 5.967 | 6.146 | 5.933 | 6.033 | 7,139,322 | +0.06(+0.95%) |
Aug 29, 2002 | 5.722 | 6.004 | 5.691 | 5.976 | 12,312,537 | +0.17(+2.94%) |
Aug 28, 2002 | 5.990 | 6.001 | 5.685 | 5.805 | 21,040,770 | -0.43(-6.85%) |
Aug 27, 2002 | 6.502 | 6.539 | 6.195 | 6.232 | 15,178,293 | -0.26(-4.07%) |
Aug 26, 2002 | 6.599 | 6.624 | 6.402 | 6.496 | 7,925,109 | -0.06(-0.95%) |
Aug 23, 2002 | 6.664 | 6.687 | 6.548 | 6.559 | 7,169,779 | -0.17(-2.50%) |
Aug 22, 2002 | 6.630 | 6.778 | 6.499 | 6.727 | 9,574,699 | +0.15(+2.34%) |
Aug 21, 2002 | 6.405 | 6.667 | 6.346 | 6.573 | 22,752,914 | -0.22(-3.19%) |
Aug 20, 2002 | 6.809 | 6.852 | 6.659 | 6.790 | 6,867,319 | +0.12(+1.75%) |
Aug 16, 2002 | 6.610 | 6.787 | 6.374 | 6.673 | 10,826,008 | +0.07(+1.03%) |
Aug 15, 2002 | 6.573 | 6.778 | 6.528 | 6.605 | 15,469,507 | +0.05(+0.78%) |
Aug 14, 2002 | 6.402 | 6.602 | 6.360 | 6.553 | 17,223,120 | +0.23(+3.60%) |
Aug 13, 2002 | 6.499 | 6.972 | 6.303 | 6.326 | 23,837,412 | -0.08(-1.24%) |
Aug 12, 2002 | 6.055 | 6.485 | 5.987 | 6.405 | 22,275,210 | -1.65(-20.52%) |
Aug 05, 2002 | 8.195 | 8.369 | 8.039 | 8.059 | 7,092,231 | -0.17(-2.01%) |
Aug 02, 2002 | 8.807 | 8.807 | 8.053 | 8.224 | 13,313,162 | -0.60(-6.77%) |
Aug 01, 2002 | 9.262 | 9.288 | 8.793 | 8.821 | 6,612,418 | -0.54(-5.77%) |
Jul 31, 2002 | 9.461 | 9.461 | 9.035 | 9.362 | 12,733,544 | -0.15(-1.59%) |
Jul 30, 2002 | 9.205 | 9.735 | 9.060 | 9.513 | 12,021,791 | +0.31(+3.34%) |
Jul 29, 2002 | 8.565 | 9.211 | 8.497 | 9.205 | 11,929,483 | +0.91(+10.94%) |
Jul 26, 2002 | 8.480 | 8.565 | 7.939 | 8.298 | 10,835,848 | -0.19(-2.25%) |
Jul 25, 2002 | 8.907 | 8.907 | 8.164 | 8.488 | 10,443,188 | -0.42(-4.70%) |
Jul 24, 2002 | 7.185 | 8.941 | 7.185 | 8.907 | 20,216,326 | +0.76(+9.36%) |
Jul 23, 2002 | 8.423 | 8.594 | 7.968 | 8.144 | 9,812,497 | -0.21(-2.49%) |
Jul 22, 2002 | 8.579 | 8.901 | 8.195 | 8.352 | 9,910,662 | -0.53(-5.93%) |
Jul 19, 2002 | 9.046 | 9.217 | 8.793 | 8.878 | 6,051,778 | -0.28(-3.08%) |
Jul 17, 2002 | 9.942 | 9.948 | 8.827 | 9.160 | 9,875,988 | -0.27(-2.87%) |
Jul 12, 2002 | 9.789 | 9.817 | 9.333 | 9.430 | 8,035,691 | -0.39(-4.00%) |
Jul 11, 2002 | 9.988 | 10.02 | 9.294 | 9.823 | 10,518,393 | -0.17(-1.65%) |
Jul 10, 2002 | 10.11 | 10.46 | 9.934 | 9.988 | 9,665,601 | -0.18(-1.74%) |
Jul 09, 2002 | 10.33 | 10.61 | 10.12 | 10.16 | 6,269,661 | -0.10(-1.00%) |
Jul 08, 2002 | 10.50 | 10.61 | 10.20 | 10.27 | 6,609,373 | -0.24(-2.25%) |
Jul 05, 2002 | 10.09 | 10.55 | 10.05 | 10.50 | 4,683,562 | +0.59(+5.97%) |
Jul 04, 2002 | 9.447 | 9.988 | 9.248 | 9.911 | 9,555,254 | +0.00(+0.00%) |
Jul 03, 2002 | 9.447 | 9.988 | 9.248 | 9.911 | 9,555,254 | +0.17(+1.72%) |
Jul 02, 2002 | 10.14 | 10.32 | 9.590 | 9.743 | 9,008,436 | -0.54(-5.26%) |
Jul 01, 2002 | 10.36 | 10.53 | 10.25 | 10.28 | 5,780,946 | -0.05(-0.44%) |
Jun 28, 2002 | 10.54 | 10.70 | 10.33 | 10.33 | 9,402,735 | -0.24(-2.29%) |
Jun 27, 2002 | 10.19 | 10.58 | 10.18 | 10.57 | 10,971,966 | +0.38(+3.74%) |
Jun 26, 2002 | 9.533 | 10.41 | 9.533 | 10.19 | 12,272,006 | +0.40(+4.04%) |
Jun 25, 2002 | 10.47 | 10.55 | 9.743 | 9.794 | 13,599,925 | -0.66(-6.29%) |
Jun 21, 2002 | 10.69 | 10.96 | 10.41 | 10.45 | 9,052,716 | -0.36(-3.34%) |
Jun 20, 2002 | 11.07 | 11.17 | 10.78 | 10.81 | 9,716,675 | -0.21(-1.94%) |
Jun 19, 2002 | 11.08 | 11.34 | 10.89 | 11.03 | 16,816,638 | -0.07(-0.67%) |
Jun 18, 2002 | 11.10 | 11.67 | 10.93 | 11.10 | 31,561,038 | -0.92(-7.69%) |
Jun 17, 2002 | 11.83 | 12.04 | 11.60 | 12.03 | 10,289,733 | +0.20(+1.66%) |
Jun 14, 2002 | 11.38 | 11.87 | 11.15 | 11.83 | 14,532,608 | -0.46(-3.75%) |
Jun 12, 2002 | 12.47 | 12.52 | 12.05 | 12.29 | 9,712,927 | -0.14(-1.14%) |
Jun 11, 2002 | 12.79 | 13.04 | 12.32 | 12.43 | 7,292,075 | -0.32(-2.50%) |
Jun 10, 2002 | 12.98 | 13.12 | 12.72 | 12.75 | 7,009,060 | -0.17(-1.28%) |
Jun 07, 2002 | 12.53 | 12.93 | 12.46 | 12.92 | 10,152,443 | -0.04(-0.29%) |
Jun 06, 2002 | 12.88 | 13.09 | 12.84 | 12.95 | 14,217,028 | +0.42(+3.31%) |
Jun 05, 2002 | 12.26 | 12.68 | 12.26 | 12.54 | 10,575,793 | -0.61(-4.63%) |
May 31, 2002 | 13.08 | 13.26 | 13.02 | 13.15 | 5,441,938 | -0.09(-0.64%) |
May 28, 2002 | 13.23 | 13.37 | 13.14 | 13.23 | 5,428,115 | +0.11(+0.87%) |
May 27, 2002 | 13.47 | 13.55 | 13.10 | 13.12 | 5,781,414 | +0.00(+0.00%) |
May 24, 2002 | 13.47 | 13.55 | 13.10 | 13.12 | 5,781,414 | -0.44(-3.21%) |
May 23, 2002 | 13.35 | 13.60 | 13.32 | 13.55 | 4,394,925 | +0.26(+1.95%) |
May 22, 2002 | 13.36 | 13.50 | 13.18 | 13.29 | 4,803,515 | -0.14(-1.06%) |
May 21, 2002 | 13.89 | 13.93 | 13.32 | 13.44 | 6,697,697 | -0.41(-2.96%) |
May 20, 2002 | 14.13 | 14.23 | 13.81 | 13.85 | 4,612,105 | -0.26(-1.84%) |
May 17, 2002 | 13.79 | 14.21 | 13.79 | 14.11 | 9,566,500 | +0.38(+2.74%) |
May 16, 2002 | 13.66 | 14.06 | 13.64 | 13.73 | 7,640,689 | +0.14(+1.05%) |
May 15, 2002 | 13.70 | 13.95 | 13.49 | 13.59 | 7,405,937 | -0.11(-0.79%) |
May 14, 2002 | 13.69 | 13.75 | 13.58 | 13.70 | 11,498,402 | +0.38(+2.84%) |
May 13, 2002 | 13.27 | 13.58 | 13.11 | 13.32 | 7,254,121 | -0.87(-6.15%) |
May 08, 2002 | 14.22 | 14.26 | 13.97 | 14.19 | 8,305,937 | +0.32(+2.28%) |
May 07, 2002 | 13.67 | 14.08 | 13.67 | 13.87 | 8,237,057 | +0.25(+1.85%) |
May 06, 2002 | 13.68 | 14.22 | 13.57 | 13.62 | 10,102,423 | -0.06(-0.42%) |
May 03, 2002 | 13.85 | 13.96 | 13.66 | 13.68 | 10,053,575 | -0.17(-1.22%) |
May 02, 2002 | 13.95 | 14.06 | 13.79 | 13.85 | 8,238,814 | -0.19(-1.32%) |
May 01, 2002 | 14.07 | 14.08 | 13.76 | 14.03 | 10,798,948 | -0.07(-0.51%) |
Apr 30, 2002 | 14.16 | 14.19 | 13.69 | 14.10 | 12,938,777 | -0.05(-0.35%) |
Apr 29, 2002 | 14.30 | 14.40 | 14.15 | 14.15 | 4,442,718 | -0.17(-1.17%) |
Apr 26, 2002 | 14.64 | 14.68 | 14.29 | 14.32 | 6,095,472 | -0.25(-1.69%) |
Apr 25, 2002 | 14.15 | 14.63 | 14.15 | 14.57 | 7,875,089 | +0.25(+1.72%) |
Apr 24, 2002 | 14.43 | 14.53 | 14.29 | 14.32 | 6,123,937 | -0.09(-0.65%) |
Apr 23, 2002 | 14.69 | 14.78 | 14.31 | 14.41 | 11,519,370 | -0.30(-2.06%) |
Apr 22, 2002 | 14.86 | 14.97 | 14.70 | 14.72 | 4,924,171 | -0.14(-0.97%) |
Apr 19, 2002 | 14.77 | 14.89 | 14.73 | 14.86 | 4,301,445 | +0.06(+0.44%) |
Apr 18, 2002 | 14.70 | 14.85 | 14.58 | 14.80 | 4,735,456 | +0.05(+0.35%) |
Apr 17, 2002 | 14.99 | 15.12 | 14.68 | 14.75 | 5,118,509 | -0.21(-1.42%) |
Apr 16, 2002 | 14.71 | 15.03 | 14.71 | 14.96 | 5,486,100 | +0.28(+1.90%) |
Apr 15, 2002 | 14.79 | 14.91 | 14.56 | 14.68 | 4,573,449 | -0.02(-0.13%) |
Apr 12, 2002 | 14.61 | 14.76 | 14.52 | 14.70 | 6,893,910 | +0.11(+0.75%) |
Apr 11, 2002 | 14.98 | 14.99 | 14.55 | 14.59 | 6,445,843 | -0.39(-2.60%) |
Apr 10, 2002 | 14.75 | 14.98 | 14.66 | 14.98 | 5,892,348 | +0.21(+1.43%) |
Apr 09, 2002 | 15.00 | 15.00 | 14.76 | 14.77 | 4,416,010 | -0.08(-0.52%) |
Apr 08, 2002 | 14.43 | 14.93 | 14.33 | 14.84 | 7,671,263 | +0.25(+1.72%) |
Apr 05, 2002 | 14.57 | 14.70 | 14.48 | 14.59 | 5,983,718 | -0.02(-0.10%) |
Apr 04, 2002 | 14.25 | 14.63 | 14.14 | 14.61 | 12,629,874 | +0.38(+2.69%) |
Apr 03, 2002 | 14.33 | 14.43 | 14.14 | 14.23 | 12,157,558 | -0.00(-0.03%) |
Apr 02, 2002 | 14.42 | 14.74 | 14.08 | 14.23 | 26,260,958 | -0.85(-5.62%) |
Apr 01, 2002 | 14.84 | 15.13 | 14.70 | 15.08 | 7,505,038 | +0.05(+0.35%) |
Mar 29, 2002 | 15.12 | 15.18 | 14.87 | 15.02 | 7,054,863 | +0.00(+0.00%) |
Mar 28, 2002 | 15.12 | 15.18 | 14.87 | 15.02 | 7,034,831 | +0.10(+0.66%) |
Mar 27, 2002 | 14.96 | 14.96 | 14.67 | 14.93 | 7,488,873 | -0.03(-0.23%) |
Mar 26, 2002 | 14.76 | 15.09 | 14.74 | 14.96 | 9,610,428 | +0.25(+1.68%) |
Mar 25, 2002 | 15.13 | 15.13 | 14.71 | 14.71 | 6,863,336 | -0.45(-2.98%) |
Mar 22, 2002 | 14.84 | 15.29 | 14.84 | 15.16 | 6,308,084 | +0.18(+1.18%) |
Mar 21, 2002 | 15.11 | 15.14 | 14.80 | 14.99 | 9,046,741 | -0.20(-1.30%) |
Mar 20, 2002 | 15.17 | 15.29 | 15.01 | 15.19 | 8,726,242 | +0.02(+0.13%) |
Mar 19, 2002 | 14.75 | 15.21 | 14.74 | 15.17 | 10,378,292 | +0.37(+2.50%) |
Mar 18, 2002 | 15.02 | 15.06 | 14.66 | 14.80 | 11,238,933 | -0.17(-1.15%) |
Mar 15, 2002 | 14.53 | 14.99 | 14.51 | 14.97 | 11,100,471 | +0.44(+3.00%) |
Mar 14, 2002 | 14.32 | 14.54 | 14.32 | 14.53 | 7,639,283 | +0.25(+1.78%) |
Mar 13, 2002 | 13.99 | 14.41 | 13.93 | 14.28 | 8,567,749 | +0.16(+1.10%) |
Mar 12, 2002 | 14.05 | 14.29 | 14.00 | 14.12 | 8,882,626 | -0.09(-0.63%) |
Mar 11, 2002 | 14.36 | 14.36 | 13.95 | 14.21 | 9,109,647 | -0.09(-0.64%) |
Mar 08, 2002 | 14.13 | 14.41 | 14.06 | 14.30 | 12,358,925 | +0.46(+3.30%) |
Mar 07, 2002 | 13.66 | 14.15 | 13.61 | 13.85 | 24,645,456 | +0.84(+6.45%) |
Mar 06, 2002 | 12.92 | 13.14 | 12.77 | 13.01 | 8,348,459 | +0.25(+1.96%) |
Mar 05, 2002 | 13.09 | 13.14 | 12.71 | 12.76 | 13,432,178 | -0.49(-3.71%) |
Mar 04, 2002 | 12.91 | 13.28 | 12.83 | 13.25 | 9,606,913 | +0.34(+2.66%) |
Mar 01, 2002 | 12.90 | 12.98 | 12.71 | 12.91 | 14,027,492 | +0.12(+0.93%) |
Feb 28, 2002 | 12.60 | 13.12 | 12.48 | 12.79 | 28,417,304 | +0.32(+2.59%) |
Feb 27, 2002 | 13.09 | 13.09 | 12.38 | 12.46 | 30,087,278 | -0.82(-6.14%) |
Feb 26, 2002 | 13.14 | 13.41 | 13.02 | 13.28 | 9,503,594 | +0.14(+1.08%) |
Feb 25, 2002 | 12.84 | 13.26 | 12.78 | 13.14 | 14,191,256 | +0.31(+2.43%) |
Feb 22, 2002 | 12.94 | 13.27 | 12.46 | 12.83 | 31,626,872 | -0.58(-4.30%) |
Feb 21, 2002 | 13.52 | 13.76 | 13.34 | 13.40 | 8,180,478 | -0.29(-2.09%) |
Feb 20, 2002 | 13.23 | 13.69 | 13.22 | 13.69 | 16,370,445 | +0.62(+4.72%) |
Feb 19, 2002 | 13.53 | 13.76 | 12.99 | 13.07 | 18,590,750 | -0.59(-4.33%) |
Feb 18, 2002 | 13.89 | 13.96 | 13.64 | 13.66 | 5,851,934 | +0.00(+0.00%) |
Feb 15, 2002 | 13.89 | 13.96 | 13.64 | 13.66 | 5,851,934 | -0.22(-1.60%) |
Feb 14, 2002 | 14.19 | 14.23 | 13.85 | 13.89 | 6,523,156 | -0.32(-2.27%) |
Feb 13, 2002 | 14.04 | 14.22 | 14.02 | 14.21 | 7,997,385 | +0.35(+2.53%) |
Feb 12, 2002 | 13.72 | 13.92 | 13.59 | 13.86 | 7,582,703 | +0.14(+1.02%) |
Feb 11, 2002 | 13.26 | 13.75 | 13.25 | 13.72 | 6,940,298 | +0.42(+3.12%) |
Feb 08, 2002 | 13.01 | 13.36 | 12.84 | 13.30 | 9,339,830 | +0.32(+2.44%) |
Feb 07, 2002 | 13.12 | 13.33 | 12.96 | 12.99 | 11,161,268 | -0.01(-0.10%) |
Feb 06, 2002 | 13.33 | 13.40 | 12.94 | 13.00 | 10,030,732 | -0.26(-1.97%) |
Feb 05, 2002 | 13.55 | 13.59 | 13.23 | 13.26 | 10,902,970 | -0.27(-1.98%) |
Feb 04, 2002 | 13.76 | 13.96 | 13.44 | 13.53 | 8,432,450 | -0.24(-1.71%) |
Feb 01, 2002 | 14.00 | 14.03 | 13.68 | 13.76 | 5,344,124 | -0.28(-1.96%) |
Jan 31, 2002 | 13.83 | 14.04 | 13.79 | 14.04 | 6,199,142 | +0.22(+1.59%) |
Jan 30, 2002 | 13.40 | 13.85 | 13.26 | 13.82 | 9,111,052 | +0.41(+3.08%) |
Jan 29, 2002 | 13.85 | 13.94 | 13.35 | 13.40 | 9,914,411 | -0.43(-3.14%) |
Jan 28, 2002 | 13.72 | 13.89 | 13.69 | 13.84 | 6,172,434 | +0.14(+1.05%) |
Jan 25, 2002 | 13.93 | 13.93 | 13.68 | 13.69 | 6,721,009 | -0.23(-1.66%) |
Jan 24, 2002 | 14.13 | 14.17 | 13.84 | 13.93 | 8,365,679 | -0.11(-0.80%) |
Jan 23, 2002 | 13.68 | 14.07 | 13.58 | 14.04 | 9,315,933 | +0.37(+2.69%) |
Jan 22, 2002 | 13.88 | 13.97 | 13.64 | 13.67 | 6,611,364 | -0.21(-1.53%) |
Jan 21, 2002 | 13.76 | 13.94 | 13.76 | 13.88 | 6,104,609 | +0.00(+0.00%) |
Jan 18, 2002 | 13.76 | 13.94 | 13.76 | 13.88 | 6,104,609 | +0.00(+0.00%) |
Jan 17, 2002 | 13.91 | 13.98 | 13.74 | 13.88 | 7,095,628 | -0.01(-0.10%) |
Jan 16, 2002 | 13.97 | 14.06 | 13.79 | 13.90 | 8,135,495 | -0.09(-0.61%) |
Jan 15, 2002 | 13.71 | 14.02 | 13.69 | 13.98 | 9,005,976 | +0.24(+1.71%) |
Jan 14, 2002 | 13.75 | 13.99 | 13.63 | 13.75 | 9,263,219 | -0.05(-0.33%) |
Jan 11, 2002 | 13.99 | 14.06 | 13.79 | 13.79 | 10,330,850 | -0.20(-1.45%) |
Jan 10, 2002 | 14.09 | 14.17 | 13.91 | 13.99 | 18,753,108 | -0.13(-0.95%) |