Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.572 | 9.063 | 8.385 | 8.767 | 2,250,228 | -0.20(-2.26%) |
Sep 27, 2002 | 9.109 | 9.234 | 8.961 | 8.969 | 3,020,708 | -0.51(-5.42%) |
Sep 26, 2002 | 9.904 | 9.998 | 9.367 | 9.484 | 1,206,024 | -0.34(-3.49%) |
Sep 25, 2002 | 10.10 | 10.10 | 9.273 | 9.826 | 2,383,175 | -0.26(-2.63%) |
Sep 24, 2002 | 9.702 | 10.36 | 9.632 | 10.09 | 2,447,339 | +0.19(+1.97%) |
Sep 23, 2002 | 9.897 | 9.990 | 9.616 | 9.897 | 1,742,178 | -0.55(-5.22%) |
Sep 20, 2002 | 10.68 | 10.83 | 10.13 | 10.44 | 2,339,801 | +0.41(+4.04%) |
Sep 19, 2002 | 10.13 | 10.33 | 9.990 | 10.04 | 2,739,157 | -1.01(-9.17%) |
Sep 18, 2002 | 10.52 | 11.05 | 10.42 | 11.05 | 2,047,470 | +0.02(+0.21%) |
Sep 17, 2002 | 11.23 | 11.29 | 10.75 | 11.03 | 1,680,196 | +0.10(+0.93%) |
Sep 16, 2002 | 11.41 | 11.46 | 10.83 | 10.93 | 2,295,143 | -0.98(-8.25%) |
Sep 13, 2002 | 11.68 | 11.98 | 11.53 | 11.91 | 1,673,138 | -0.56(-4.50%) |
Sep 12, 2002 | 12.61 | 12.74 | 12.44 | 12.47 | 1,117,221 | -0.66(-5.04%) |
Sep 11, 2002 | 12.83 | 13.30 | 12.83 | 13.13 | 1,383,630 | +0.41(+3.18%) |
Sep 10, 2002 | 12.68 | 12.73 | 12.45 | 12.73 | 1,722,929 | -0.29(-2.22%) |
Sep 09, 2002 | 12.65 | 13.04 | 12.43 | 13.01 | 1,695,980 | +0.03(+0.24%) |
Sep 06, 2002 | 13.21 | 13.21 | 12.80 | 12.98 | 51,331 | -0.14(-1.07%) |
Sep 05, 2002 | 13.33 | 13.67 | 12.86 | 13.12 | 1,122,868 | -0.98(-6.96%) |
Sep 04, 2002 | 13.80 | 14.17 | 13.64 | 14.10 | 1,061,656 | +0.31(+2.26%) |
Sep 03, 2002 | 13.82 | 14.01 | 13.64 | 13.79 | 1,200,378 | -1.21(-8.05%) |
Aug 30, 2002 | 14.82 | 15.27 | 14.69 | 15.00 | 671,667 | -0.40(-2.58%) |
Aug 29, 2002 | 14.63 | 15.59 | 14.63 | 15.40 | 1,241,699 | +0.58(+3.95%) |
Aug 28, 2002 | 15.30 | 15.30 | 14.63 | 14.81 | 746,097 | -0.77(-4.95%) |
Aug 27, 2002 | 16.29 | 16.33 | 15.58 | 15.59 | 2,074,419 | -0.03(-0.20%) |
Aug 26, 2002 | 15.90 | 16.09 | 15.44 | 15.62 | 1,316,386 | +0.09(+0.60%) |
Aug 23, 2002 | 16.27 | 16.30 | 15.52 | 15.52 | 847,091 | -1.18(-7.09%) |
Aug 22, 2002 | 16.69 | 16.82 | 16.56 | 16.71 | 1,496,943 | +0.37(+2.29%) |
Aug 21, 2002 | 16.19 | 16.38 | 15.97 | 16.33 | 1,174,199 | +0.87(+5.65%) |
Aug 20, 2002 | 15.69 | 15.80 | 15.27 | 15.46 | 705,546 | +0.65(+4.42%) |
Aug 16, 2002 | 14.53 | 14.88 | 14.34 | 14.81 | 1,159,313 | +0.26(+1.82%) |
Aug 15, 2002 | 14.82 | 14.91 | 14.44 | 14.54 | 1,447,024 | -0.19(-1.27%) |
Aug 14, 2002 | 14.30 | 14.81 | 14.12 | 14.73 | 1,236,181 | +0.44(+3.11%) |
Aug 13, 2002 | 14.42 | 15.00 | 14.24 | 14.28 | 926,013 | -0.29(-1.98%) |
Aug 12, 2002 | 14.33 | 14.59 | 14.23 | 14.57 | 1,231,947 | +0.94(+6.86%) |
Aug 07, 2002 | 13.99 | 14.03 | 13.01 | 13.64 | 1,214,494 | +0.04(+0.29%) |
Aug 06, 2002 | 13.05 | 13.78 | 13.05 | 13.60 | 1,690,205 | +0.87(+6.86%) |
Aug 05, 2002 | 13.49 | 13.49 | 12.54 | 12.73 | 859,924 | -1.07(-7.74%) |
Aug 02, 2002 | 14.28 | 14.28 | 13.37 | 13.79 | 1,232,203 | -0.39(-2.75%) |
Aug 01, 2002 | 14.63 | 14.73 | 14.03 | 14.18 | 1,016,356 | -0.39(-2.67%) |
Jul 31, 2002 | 14.71 | 14.99 | 14.41 | 14.57 | 1,349,238 | -0.62(-4.10%) |
Jul 30, 2002 | 14.81 | 15.30 | 14.56 | 15.20 | 1,133,519 | +0.31(+2.09%) |
Jul 29, 2002 | 14.59 | 15.16 | 14.44 | 14.88 | 2,243,298 | +0.90(+6.41%) |
Jul 26, 2002 | 13.80 | 14.00 | 13.56 | 13.99 | 729,928 | -0.14(-0.99%) |
Jul 25, 2002 | 14.10 | 14.43 | 13.88 | 14.13 | 995,438 | -0.88(-5.87%) |
Jul 24, 2002 | 13.58 | 15.02 | 13.54 | 15.01 | 1,253,121 | +1.14(+8.20%) |
Jul 23, 2002 | 14.07 | 14.31 | 13.83 | 13.87 | 115,495 | -0.47(-3.26%) |
Jul 22, 2002 | 14.53 | 14.81 | 14.14 | 14.34 | 593,002 | -0.28(-1.92%) |
Jul 19, 2002 | 14.83 | 14.98 | 14.61 | 14.62 | 789,601 | -0.86(-5.54%) |
Jul 17, 2002 | 16.25 | 16.35 | 15.40 | 15.48 | 1,638,104 | +0.69(+4.64%) |
Jul 12, 2002 | 14.89 | 15.00 | 14.38 | 14.79 | 3,125,295 | -0.56(-3.66%) |
Jul 11, 2002 | 16.75 | 17.05 | 13.40 | 15.35 | 8,565,240 | -1.29(-7.73%) |
Jul 10, 2002 | 17.35 | 17.47 | 16.64 | 16.64 | 1,116,836 | -0.33(-1.93%) |
Jul 09, 2002 | 17.88 | 17.88 | 16.96 | 16.96 | 1,191,395 | -0.91(-5.10%) |
Jul 08, 2002 | 18.32 | 18.32 | 17.88 | 17.88 | 751,744 | -0.44(-2.42%) |
Jul 05, 2002 | 17.65 | 18.59 | 17.57 | 18.32 | 2,488,019 | +0.51(+2.89%) |
Jul 04, 2002 | 16.51 | 17.81 | 16.40 | 17.81 | 2,380,994 | +0.00(+0.00%) |
Jul 03, 2002 | 16.51 | 17.81 | 16.40 | 17.81 | 2,380,994 | +0.48(+2.79%) |
Jul 02, 2002 | 17.70 | 17.74 | 17.07 | 17.32 | 950,395 | -0.70(-3.89%) |
Jul 01, 2002 | 18.80 | 18.90 | 17.88 | 18.02 | 1,333,069 | -0.90(-4.78%) |
Jun 28, 2002 | 18.70 | 19.36 | 18.45 | 18.93 | 1,594,473 | +0.34(+1.85%) |
Jun 27, 2002 | 18.48 | 18.87 | 18.18 | 18.59 | 1,199,993 | +0.72(+4.06%) |
Jun 26, 2002 | 16.80 | 17.99 | 16.75 | 17.86 | 1,843,044 | +0.19(+1.06%) |
Jun 25, 2002 | 17.73 | 17.88 | 17.43 | 17.67 | 1,628,993 | -0.14(-0.79%) |
Jun 21, 2002 | 18.51 | 18.63 | 17.81 | 17.81 | 2,165,275 | -0.70(-3.79%) |
Jun 20, 2002 | 18.47 | 18.53 | 17.81 | 18.52 | 1,950,839 | -0.50(-2.62%) |
Jun 19, 2002 | 19.06 | 19.49 | 18.72 | 19.01 | 1,273,910 | -0.39(-2.01%) |
Jun 18, 2002 | 19.30 | 19.60 | 19.22 | 19.40 | 856,074 | -0.02(-0.08%) |
Jun 17, 2002 | 18.86 | 19.51 | 18.82 | 19.42 | 1,548,916 | +0.53(+2.81%) |
Jun 14, 2002 | 19.09 | 19.36 | 18.73 | 18.89 | 2,562,321 | -0.99(-4.98%) |
Jun 12, 2002 | 19.72 | 20.10 | 19.17 | 19.88 | 2,232,134 | -0.23(-1.12%) |
Jun 11, 2002 | 21.00 | 21.30 | 20.02 | 20.10 | 1,883,467 | -0.39(-1.90%) |
Jun 10, 2002 | 20.93 | 21.01 | 20.37 | 20.49 | 1,144,299 | -0.02(-0.11%) |
Jun 07, 2002 | 19.87 | 20.84 | 19.80 | 20.52 | 1,982,664 | -0.05(-0.26%) |
Jun 06, 2002 | 20.70 | 20.77 | 20.07 | 20.57 | 1,548,916 | -0.19(-0.94%) |
Jun 05, 2002 | 20.34 | 20.88 | 19.91 | 20.77 | 2,874,158 | +0.66(+3.29%) |
May 31, 2002 | 20.85 | 20.95 | 20.07 | 20.10 | 1,145,582 | -0.93(-4.41%) |
May 28, 2002 | 21.20 | 21.27 | 20.70 | 21.03 | 1,243,624 | +0.34(+1.66%) |
May 27, 2002 | 20.77 | 21.03 | 20.49 | 20.69 | 1,751,546 | +0.00(+0.00%) |
May 24, 2002 | 20.77 | 21.03 | 20.49 | 20.69 | 1,751,546 | -0.41(-1.92%) |
May 23, 2002 | 21.16 | 21.37 | 20.67 | 21.09 | 3,845,599 | +0.79(+3.88%) |
May 22, 2002 | 21.12 | 21.27 | 20.03 | 20.31 | 7,189,950 | -1.43(-6.56%) |
May 21, 2002 | 22.82 | 22.86 | 21.69 | 21.73 | 2,982,466 | -1.45(-6.25%) |
May 20, 2002 | 23.41 | 23.41 | 22.97 | 23.18 | 1,681,094 | -0.36(-1.52%) |
May 17, 2002 | 23.89 | 24.16 | 23.23 | 23.54 | 1,609,615 | -0.44(-1.85%) |
May 16, 2002 | 24.02 | 24.26 | 23.77 | 23.99 | 558,226 | +0.00(+0.00%) |
May 15, 2002 | 23.56 | 24.54 | 23.35 | 23.99 | 1,418,407 | -0.05(-0.23%) |
May 14, 2002 | 24.14 | 24.28 | 23.81 | 24.04 | 1,957,384 | +0.51(+2.19%) |
May 13, 2002 | 22.67 | 23.53 | 22.64 | 23.53 | 1,743,461 | +1.07(+4.75%) |
May 10, 2002 | 23.26 | 23.30 | 22.43 | 22.46 | 928,580 | -0.88(-3.77%) |
May 09, 2002 | 24.20 | 24.20 | 23.20 | 23.34 | 1,184,722 | -1.28(-5.19%) |
May 08, 2002 | 23.85 | 24.62 | 23.67 | 24.62 | 1,683,532 | +2.21(+9.88%) |
May 07, 2002 | 23.15 | 23.25 | 22.25 | 22.40 | 4,116,242 | -0.86(-3.68%) |
May 06, 2002 | 23.73 | 23.94 | 23.04 | 23.26 | 2,239,063 | +0.00(+0.00%) |
May 03, 2002 | 23.78 | 23.92 | 23.11 | 23.26 | 2,984,006 | -0.31(-1.32%) |
May 02, 2002 | 24.02 | 24.14 | 23.32 | 23.57 | 2,866,586 | -1.64(-6.49%) |
May 01, 2002 | 25.30 | 25.46 | 24.61 | 25.21 | 1,578,432 | -0.19(-0.77%) |
Apr 30, 2002 | 24.65 | 25.64 | 24.59 | 25.40 | 977,986 | +0.47(+1.88%) |
Apr 29, 2002 | 25.02 | 25.29 | 24.68 | 24.94 | 953,090 | +0.09(+0.38%) |
Apr 26, 2002 | 25.63 | 25.87 | 24.84 | 24.84 | 1,419,177 | -1.14(-4.38%) |
Apr 25, 2002 | 25.66 | 25.98 | 25.39 | 25.98 | 1,077,055 | -0.01(-0.03%) |
Apr 24, 2002 | 26.16 | 26.26 | 25.86 | 25.99 | 1,824,693 | -0.08(-0.30%) |
Apr 23, 2002 | 26.32 | 26.64 | 26.07 | 26.07 | 2,282,695 | -0.49(-1.85%) |
Apr 22, 2002 | 26.38 | 26.63 | 26.34 | 26.56 | 2,521,513 | -0.96(-3.48%) |
Apr 19, 2002 | 27.34 | 27.59 | 27.02 | 27.52 | 2,504,702 | +0.37(+1.38%) |
Apr 18, 2002 | 26.54 | 27.32 | 26.41 | 27.14 | 1,606,407 | +0.45(+1.69%) |
Apr 17, 2002 | 27.00 | 27.02 | 26.55 | 26.69 | 3,202,035 | -0.90(-3.28%) |
Apr 16, 2002 | 27.00 | 27.73 | 26.97 | 27.59 | 912,025 | +1.59(+6.11%) |
Apr 15, 2002 | 26.29 | 26.29 | 25.65 | 26.00 | 1,302,655 | +0.41(+1.61%) |
Apr 12, 2002 | 25.43 | 25.67 | 25.28 | 25.59 | 1,369,514 | +0.22(+0.86%) |
Apr 11, 2002 | 26.41 | 26.60 | 25.22 | 25.37 | 1,893,348 | -1.04(-3.95%) |
Apr 10, 2002 | 26.56 | 26.96 | 26.07 | 26.42 | 2,762,512 | +0.48(+1.86%) |
Apr 09, 2002 | 26.52 | 26.57 | 25.93 | 25.93 | 762,652 | -0.91(-3.40%) |
Apr 08, 2002 | 26.06 | 26.99 | 26.03 | 26.85 | 1,524,791 | -0.66(-2.41%) |
Apr 05, 2002 | 27.66 | 27.71 | 27.40 | 27.51 | 728,773 | +0.11(+0.40%) |
Apr 04, 2002 | 27.28 | 27.50 | 27.14 | 27.40 | 2,298,094 | +0.12(+0.43%) |
Apr 03, 2002 | 27.59 | 27.73 | 26.97 | 27.28 | 3,824,168 | -0.50(-1.80%) |
Apr 02, 2002 | 28.36 | 28.56 | 27.78 | 27.78 | 3,494,366 | -2.07(-6.92%) |
Apr 01, 2002 | 28.99 | 30.09 | 28.99 | 29.85 | 351,746 | +0.86(+2.96%) |
Mar 29, 2002 | 29.62 | 29.74 | 28.99 | 28.99 | 995,310 | +0.00(+0.00%) |
Mar 28, 2002 | 29.62 | 29.74 | 28.99 | 28.99 | 995,310 | -0.57(-1.92%) |
Mar 27, 2002 | 29.54 | 29.70 | 29.31 | 29.56 | 1,168,938 | +0.30(+1.04%) |
Mar 26, 2002 | 28.91 | 29.44 | 28.89 | 29.25 | 979,526 | +0.57(+1.98%) |
Mar 25, 2002 | 28.95 | 29.14 | 28.68 | 28.68 | 789,087 | -0.23(-0.78%) |
Mar 22, 2002 | 29.30 | 29.30 | 28.83 | 28.91 | 571,572 | -0.34(-1.17%) |
Mar 21, 2002 | 29.14 | 29.33 | 28.53 | 29.25 | 1,234,256 | +0.11(+0.37%) |
Mar 20, 2002 | 29.46 | 29.46 | 29.11 | 29.14 | 1,590,366 | -1.06(-3.51%) |
Mar 19, 2002 | 30.27 | 30.42 | 30.09 | 30.20 | 984,146 | -0.06(-0.21%) |
Mar 18, 2002 | 29.74 | 30.31 | 29.74 | 30.27 | 1,767,330 | +0.82(+2.78%) |
Mar 15, 2002 | 28.48 | 29.49 | 28.48 | 29.45 | 1,936,210 | +0.97(+3.39%) |
Mar 14, 2002 | 28.64 | 28.76 | 28.33 | 28.48 | 697,205 | +0.43(+1.53%) |
Mar 13, 2002 | 28.30 | 28.46 | 28.05 | 28.05 | 755,722 | -0.15(-0.52%) |
Mar 12, 2002 | 27.96 | 28.47 | 27.82 | 28.20 | 899,449 | -0.48(-1.66%) |
Mar 11, 2002 | 28.09 | 28.82 | 28.07 | 28.68 | 1,116,067 | +0.39(+1.38%) |
Mar 08, 2002 | 28.40 | 28.67 | 28.07 | 28.29 | 1,596,398 | -0.22(-0.77%) |
Mar 07, 2002 | 28.91 | 29.10 | 28.45 | 28.51 | 882,767 | -0.09(-0.30%) |
Mar 06, 2002 | 27.85 | 28.59 | 27.82 | 28.59 | 51,331 | +0.89(+3.21%) |
Mar 05, 2002 | 27.45 | 28.05 | 27.27 | 27.70 | 1,512,599 | -0.40(-1.41%) |
Mar 04, 2002 | 27.20 | 28.17 | 27.01 | 28.10 | 2,003,710 | +0.58(+2.09%) |
Mar 01, 2002 | 26.40 | 27.52 | 26.22 | 27.52 | 1,432,780 | +0.90(+3.37%) |
Feb 28, 2002 | 26.65 | 27.02 | 26.42 | 26.63 | 1,175,482 | +0.51(+1.97%) |
Feb 27, 2002 | 26.73 | 26.91 | 25.83 | 26.11 | 1,019,564 | +0.05(+0.21%) |
Feb 26, 2002 | 26.92 | 27.04 | 26.06 | 26.06 | 744,557 | -0.75(-2.79%) |
Feb 25, 2002 | 25.99 | 26.95 | 25.89 | 26.81 | 937,306 | +0.99(+3.83%) |
Feb 22, 2002 | 25.58 | 25.82 | 25.33 | 25.82 | 1,305,222 | +0.23(+0.88%) |
Feb 21, 2002 | 26.11 | 26.40 | 25.57 | 25.59 | 786,392 | -0.71(-2.70%) |
Feb 20, 2002 | 25.75 | 26.34 | 25.29 | 26.30 | 750,204 | +0.92(+3.62%) |
Feb 19, 2002 | 25.88 | 26.02 | 25.09 | 25.38 | 609,942 | -1.20(-4.51%) |
Feb 18, 2002 | 27.09 | 27.27 | 26.42 | 26.58 | 688,607 | +0.00(+0.00%) |
Feb 15, 2002 | 27.09 | 27.27 | 26.42 | 26.58 | 688,607 | -0.51(-1.87%) |
Feb 14, 2002 | 27.43 | 27.73 | 27.09 | 27.09 | 1,134,161 | -0.07(-0.26%) |
Feb 13, 2002 | 26.84 | 27.20 | 26.78 | 27.16 | 601,985 | +0.46(+1.72%) |
Feb 12, 2002 | 26.81 | 27.16 | 26.58 | 26.70 | 1,046,384 | -0.08(-0.29%) |
Feb 11, 2002 | 26.43 | 26.81 | 26.36 | 26.78 | 816,549 | +1.28(+5.01%) |
Feb 08, 2002 | 25.82 | 25.84 | 25.08 | 25.50 | 1,325,626 | -0.62(-2.36%) |
Feb 07, 2002 | 26.03 | 26.34 | 25.75 | 26.11 | 1,343,592 | +0.08(+0.30%) |
Feb 06, 2002 | 26.18 | 26.55 | 25.64 | 26.03 | 1,301,500 | -0.51(-1.94%) |
Feb 05, 2002 | 26.67 | 27.20 | 26.55 | 26.55 | 1,120,173 | -0.25(-0.93%) |
Feb 04, 2002 | 27.41 | 27.66 | 26.73 | 26.80 | 1,035,862 | -0.30(-1.09%) |
Feb 01, 2002 | 27.67 | 27.73 | 27.09 | 27.09 | 741,221 | -0.23(-0.83%) |
Jan 31, 2002 | 27.27 | 27.41 | 26.77 | 27.32 | 1,187,545 | +0.30(+1.10%) |
Jan 30, 2002 | 26.87 | 27.11 | 26.57 | 27.02 | 1,949,299 | -0.44(-1.62%) |
Jan 29, 2002 | 28.01 | 28.12 | 27.37 | 27.47 | 755,209 | -0.70(-2.49%) |
Jan 28, 2002 | 28.29 | 28.43 | 27.80 | 28.17 | 1,044,973 | -0.35(-1.23%) |
Jan 25, 2002 | 27.70 | 28.60 | 27.66 | 28.52 | 2,213,398 | +0.01(+0.03%) |
Jan 24, 2002 | 28.92 | 28.92 | 28.32 | 28.51 | 2,969,633 | -0.16(-0.57%) |
Jan 23, 2002 | 27.62 | 28.71 | 27.30 | 28.68 | 2,858,758 | +1.94(+7.26%) |
Jan 22, 2002 | 27.68 | 27.68 | 26.74 | 26.74 | 1,079,878 | -0.84(-3.05%) |
Jan 21, 2002 | 27.39 | 27.89 | 27.27 | 27.58 | 1,596,783 | +0.00(+0.00%) |
Jan 18, 2002 | 27.39 | 27.89 | 27.27 | 27.58 | 1,596,783 | -0.71(-2.51%) |
Jan 17, 2002 | 28.05 | 28.32 | 27.74 | 28.29 | 1,405,831 | +0.94(+3.42%) |
Jan 16, 2002 | 27.54 | 27.90 | 27.35 | 27.35 | 1,766,304 | -0.86(-3.04%) |
Jan 15, 2002 | 28.15 | 28.41 | 28.01 | 28.21 | 1,166,756 | +0.05(+0.17%) |
Jan 14, 2002 | 28.56 | 28.61 | 28.00 | 28.16 | 1,154,308 | -0.65(-2.27%) |
Jan 11, 2002 | 28.69 | 28.99 | 28.61 | 28.82 | 3,387,725 | +0.19(+0.65%) |
Jan 10, 2002 | 28.43 | 28.99 | 27.94 | 28.63 | 3,021,221 | +3.75(+15.06%) |