Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.264 | 2.447 | 2.244 | 2.302 | 124,114,032 | +0.08(+3.48%) |
Sep 27, 2002 | 1.577 | 2.293 | 1.577 | 2.225 | 3,334,414 | +0.79(+55.40%) |
Sep 25, 2002 | 1.238 | 1.470 | 1.180 | 1.432 | 2,184,090 | +0.27(+23.33%) |
Sep 24, 2002 | 1.353 | 1.393 | 1.093 | 1.161 | 3,238,894 | -0.19(-14.29%) |
Sep 23, 2002 | 1.451 | 1.499 | 1.296 | 1.354 | 895,448 | -0.08(-5.41%) |
Sep 20, 2002 | 1.596 | 1.703 | 1.383 | 1.432 | 951,789 | -0.11(-6.92%) |
Sep 19, 2002 | 1.470 | 1.577 | 1.461 | 1.538 | 752,257 | -0.06(-3.64%) |
Sep 18, 2002 | 1.664 | 1.703 | 1.451 | 1.596 | 1,485,936 | -0.13(-7.30%) |
Sep 17, 2002 | 1.964 | 1.964 | 1.664 | 1.722 | 771,841 | -0.04(-2.20%) |
Sep 16, 2002 | 1.983 | 2.012 | 1.741 | 1.761 | 1,204,046 | -0.16(-8.54%) |
Sep 13, 2002 | 1.973 | 2.022 | 1.896 | 1.925 | 887,107 | -0.05(-2.45%) |
Sep 12, 2002 | 2.012 | 2.118 | 1.973 | 1.973 | 1,286,005 | -0.04(-1.92%) |
Sep 11, 2002 | 2.070 | 2.099 | 1.993 | 2.012 | 1,054,131 | +0.07(+3.43%) |
Sep 10, 2002 | 1.944 | 2.089 | 1.906 | 1.945 | 1,730,981 | +0.01(+0.55%) |
Sep 09, 2002 | 1.935 | 1.983 | 1.886 | 1.935 | 651,943 | +0.01(+0.45%) |
Sep 06, 2002 | 2.051 | 2.080 | 1.925 | 1.926 | 1,116,090 | -0.01(-0.40%) |
Sep 05, 2002 | 1.954 | 1.993 | 1.838 | 1.934 | 854,925 | -0.10(-4.81%) |
Sep 04, 2002 | 2.167 | 2.186 | 1.906 | 2.031 | 1,633,428 | -0.09(-4.11%) |
Sep 03, 2002 | 2.177 | 2.225 | 2.080 | 2.118 | 799,727 | -0.06(-2.67%) |
Aug 30, 2002 | 2.293 | 2.302 | 2.147 | 2.177 | 626,832 | -0.02(-0.88%) |
Aug 29, 2002 | 2.206 | 2.230 | 2.128 | 2.196 | 579,426 | +0.00(+0.00%) |
Aug 28, 2002 | 2.235 | 2.297 | 2.177 | 2.196 | 665,947 | -0.11(-4.62%) |
Aug 27, 2002 | 2.351 | 2.496 | 2.177 | 2.302 | 1,371,698 | -0.06(-2.46%) |
Aug 26, 2002 | 2.409 | 2.554 | 2.322 | 2.360 | 1,354,820 | +0.03(+1.24%) |
Aug 23, 2002 | 2.612 | 2.709 | 2.283 | 2.331 | 2,383,684 | -0.33(-12.36%) |
Aug 22, 2002 | 2.738 | 2.776 | 2.660 | 2.660 | 1,155,618 | -0.09(-3.17%) |
Aug 21, 2002 | 2.805 | 2.999 | 2.650 | 2.747 | 1,466,203 | -0.22(-7.49%) |
Aug 20, 2002 | 3.173 | 3.173 | 2.921 | 2.970 | 747,052 | -0.02(-0.65%) |
Aug 16, 2002 | 2.989 | 3.086 | 2.912 | 2.989 | 1,187,601 | +0.01(+0.29%) |
Aug 15, 2002 | 3.589 | 3.589 | 2.960 | 2.980 | 1,493,110 | -0.37(-10.98%) |
Aug 14, 2002 | 3.221 | 3.376 | 3.047 | 3.348 | 1,055,165 | +0.15(+4.63%) |
Aug 13, 2002 | 3.482 | 3.608 | 3.192 | 3.200 | 1,003,994 | -0.32(-9.12%) |
Aug 12, 2002 | 3.415 | 3.540 | 3.124 | 3.521 | 990,519 | +0.45(+14.83%) |
Aug 07, 2002 | 2.805 | 3.105 | 2.612 | 3.066 | 3,111,224 | +0.41(+15.27%) |
Aug 06, 2002 | 2.825 | 3.173 | 2.505 | 2.660 | 2,308,708 | -0.13(-4.51%) |
Aug 05, 2002 | 3.492 | 3.502 | 2.718 | 2.786 | 252,342,448 | -0.60(-17.71%) |
Aug 02, 2002 | 3.376 | 3.502 | 2.902 | 3.386 | 1,565,646 | +0.06(+1.74%) |
Aug 01, 2002 | 3.831 | 3.889 | 3.192 | 3.328 | 2,068,081 | -0.48(-12.69%) |
Jul 31, 2002 | 4.179 | 4.189 | 3.676 | 3.811 | 244,020,624 | -0.83(-17.92%) |
Jul 30, 2002 | 4.237 | 4.682 | 4.063 | 4.643 | 1,734,453 | +0.47(+11.37%) |
Jul 29, 2002 | 4.111 | 4.263 | 3.782 | 4.169 | 177,528,752 | +0.33(+8.56%) |
Jul 26, 2002 | 4.218 | 4.411 | 3.686 | 3.840 | 2,187,819 | -0.41(-9.57%) |
Jul 25, 2002 | 4.648 | 4.837 | 3.821 | 4.247 | 2,059,159 | -0.55(-11.49%) |
Jul 24, 2002 | 4.605 | 4.866 | 4.218 | 4.798 | 2,188,343 | +0.18(+3.98%) |
Jul 23, 2002 | 5.340 | 5.465 | 4.546 | 4.614 | 1,831,421 | -0.76(-14.21%) |
Jul 22, 2002 | 5.049 | 5.514 | 5.040 | 5.378 | 923,826 | +0.13(+2.39%) |
Jul 19, 2002 | 5.088 | 5.359 | 5.030 | 5.253 | 892,347 | -0.38(-6.70%) |
Jul 17, 2002 | 5.920 | 6.151 | 5.378 | 5.630 | 1,307,921 | -0.05(-0.85%) |
Jul 12, 2002 | 5.485 | 5.920 | 5.417 | 5.678 | 1,852,303 | +0.31(+5.77%) |
Jul 11, 2002 | 4.875 | 5.436 | 4.595 | 5.369 | 1,322,807 | +0.50(+10.34%) |
Jul 10, 2002 | 5.562 | 5.736 | 4.837 | 4.866 | 2,650,371 | +0.35(+7.71%) |
Jul 09, 2002 | 5.214 | 5.465 | 5.214 | 4.517 | 2,022,357 | -0.70(-13.36%) |
Jul 08, 2002 | 5.727 | 5.727 | 5.214 | 5.214 | 1,566,983 | -0.51(-8.95%) |
Jul 05, 2002 | 5.349 | 5.785 | 5.108 | 5.727 | 921,396 | +0.77(+15.63%) |
Jul 04, 2002 | 4.764 | 5.059 | 4.111 | 4.953 | 2,227,043 | +0.00(+0.00%) |
Jul 03, 2002 | 4.764 | 5.059 | 4.111 | 4.953 | 2,227,043 | +0.19(+4.07%) |
Jul 02, 2002 | 5.611 | 5.669 | 4.759 | 4.759 | 1,779,836 | -0.90(-15.90%) |
Jul 01, 2002 | 6.181 | 6.384 | 5.533 | 5.659 | 2,616,670 | -0.36(-5.95%) |
Jun 28, 2002 | 5.804 | 6.762 | 5.644 | 6.017 | 3,965,322 | +0.54(+9.89%) |
Jun 27, 2002 | 5.901 | 5.939 | 5.030 | 5.475 | 2,695,960 | +0.44(+8.64%) |
Jun 26, 2002 | 3.763 | 5.417 | 3.628 | 5.040 | 4,308,429 | +1.27(+33.59%) |
Jun 25, 2002 | 5.862 | 5.901 | 3.502 | 3.773 | 4,451,192 | -2.54(-40.23%) |
Jun 20, 2002 | 6.791 | 7.497 | 6.273 | 6.312 | 2,395,030 | -0.46(-6.78%) |
Jun 19, 2002 | 8.542 | 8.590 | 6.675 | 6.771 | 3,147,096 | -1.79(-20.90%) |
Jun 18, 2002 | 8.890 | 9.344 | 8.464 | 8.561 | 1,984,211 | -0.30(-3.38%) |
Jun 17, 2002 | 9.093 | 9.625 | 8.716 | 8.861 | 2,966,186 | -0.75(-7.76%) |
Jun 14, 2002 | 9.770 | 9.877 | 9.093 | 9.607 | 1,927,354 | -0.88(-8.39%) |
Jun 12, 2002 | 10.42 | 10.94 | 10.02 | 10.49 | 1,770,532 | -0.05(-0.46%) |
Jun 11, 2002 | 11.66 | 11.84 | 10.37 | 10.53 | 2,358,952 | -1.02(-8.79%) |
Jun 10, 2002 | 11.96 | 12.33 | 11.37 | 11.55 | 1,262,539 | -0.41(-3.40%) |
Jun 07, 2002 | 11.60 | 12.19 | 11.51 | 11.96 | 1,767,534 | -0.62(-4.92%) |
Jun 06, 2002 | 13.05 | 13.08 | 12.27 | 12.58 | 1,162,057 | -0.53(-4.06%) |
Jun 05, 2002 | 13.69 | 13.91 | 12.74 | 13.11 | 1,669,223 | -1.28(-8.88%) |
May 31, 2002 | 14.33 | 14.71 | 13.99 | 14.38 | 627,393 | -0.55(-3.69%) |
May 28, 2002 | 15.45 | 15.56 | 14.61 | 14.94 | 1,722,875 | -0.37(-2.40%) |
May 27, 2002 | 15.77 | 15.83 | 15.05 | 15.30 | 1,864,088 | +0.00(+0.00%) |
May 24, 2002 | 15.77 | 15.83 | 15.05 | 15.30 | 1,864,088 | -0.82(-5.10%) |
May 23, 2002 | 16.15 | 16.31 | 15.47 | 16.13 | 1,042,140 | -0.05(-0.30%) |
May 22, 2002 | 16.55 | 16.78 | 15.70 | 16.17 | 1,302,132 | -0.49(-2.96%) |
May 21, 2002 | 17.08 | 17.41 | 16.59 | 16.67 | 1,209,403 | -0.39(-2.27%) |
May 20, 2002 | 18.13 | 18.14 | 17.05 | 17.05 | 1,549,823 | -1.26(-6.87%) |
May 17, 2002 | 19.05 | 19.10 | 17.93 | 18.31 | 866,503 | -0.40(-2.12%) |
May 16, 2002 | 18.80 | 18.81 | 18.21 | 18.71 | 671,328 | -0.01(-0.05%) |
May 15, 2002 | 18.38 | 19.21 | 18.05 | 18.72 | 1,838,450 | -0.15(-0.82%) |
May 14, 2002 | 18.23 | 19.08 | 17.90 | 18.87 | 1,897,892 | +1.49(+8.56%) |
May 13, 2002 | 16.55 | 17.41 | 16.16 | 17.38 | 1,287,763 | +1.23(+7.61%) |
May 10, 2002 | 17.03 | 17.07 | 16.00 | 16.15 | 1,274,117 | -0.90(-5.27%) |
May 09, 2002 | 17.89 | 17.93 | 16.81 | 17.05 | 1,027,770 | -0.87(-4.86%) |
May 08, 2002 | 16.79 | 17.93 | 16.70 | 17.92 | 1,302,752 | +1.76(+10.89%) |
May 07, 2002 | 16.25 | 16.44 | 15.41 | 16.16 | 1,092,484 | +0.02(+0.12%) |
May 06, 2002 | 16.58 | 16.82 | 16.05 | 16.14 | 1,637,900 | -0.55(-3.30%) |
May 03, 2002 | 18.01 | 18.01 | 15.96 | 16.70 | 4,474,452 | -2.11(-11.21%) |
May 02, 2002 | 19.66 | 20.21 | 18.34 | 18.80 | 1,896,548 | -0.84(-4.28%) |
May 01, 2002 | 19.47 | 19.97 | 18.31 | 19.65 | 1,708,402 | +0.20(+1.04%) |
Apr 30, 2002 | 17.94 | 19.49 | 17.90 | 19.44 | 2,160,055 | +1.53(+8.53%) |
Apr 29, 2002 | 17.99 | 18.47 | 17.74 | 17.92 | 1,176,116 | +0.02(+0.11%) |
Apr 26, 2002 | 19.02 | 19.40 | 17.64 | 17.90 | 1,222,222 | -1.00(-5.27%) |
Apr 25, 2002 | 19.46 | 19.49 | 18.44 | 18.89 | 2,389,034 | -0.60(-3.08%) |
Apr 24, 2002 | 20.67 | 20.73 | 19.40 | 19.49 | 1,304,923 | -1.01(-4.91%) |
Apr 23, 2002 | 20.61 | 21.23 | 20.48 | 20.50 | 781,320 | -0.08(-0.38%) |
Apr 22, 2002 | 21.55 | 21.62 | 20.26 | 20.58 | 1,772,806 | -1.19(-5.47%) |
Apr 19, 2002 | 22.39 | 22.47 | 21.44 | 21.77 | 720,742 | -0.51(-2.30%) |
Apr 18, 2002 | 23.40 | 23.41 | 22.16 | 22.28 | 1,358,576 | -1.18(-5.03%) |
Apr 17, 2002 | 22.84 | 23.98 | 22.83 | 23.46 | 3,473,869 | +0.57(+2.49%) |
Apr 16, 2002 | 21.35 | 22.89 | 21.34 | 22.89 | 2,539,758 | +1.99(+9.54%) |
Apr 15, 2002 | 19.73 | 21.00 | 19.67 | 20.89 | 919,949 | +1.25(+6.35%) |
Apr 12, 2002 | 19.49 | 20.00 | 19.24 | 19.65 | 828,874 | +0.30(+1.55%) |
Apr 11, 2002 | 20.17 | 20.36 | 19.30 | 19.35 | 1,739,829 | -0.86(-4.26%) |
Apr 10, 2002 | 20.36 | 20.65 | 20.05 | 20.21 | 1,372,635 | -0.01(-0.05%) |
Apr 09, 2002 | 21.52 | 21.72 | 20.05 | 20.22 | 1,254,992 | -1.18(-5.52%) |
Apr 08, 2002 | 20.80 | 21.70 | 20.47 | 21.40 | 837,867 | +0.12(+0.55%) |
Apr 05, 2002 | 21.24 | 21.64 | 20.94 | 21.28 | 1,125,772 | +0.16(+0.78%) |
Apr 04, 2002 | 20.42 | 21.62 | 20.31 | 21.12 | 982,285 | +0.44(+2.15%) |
Apr 03, 2002 | 21.09 | 21.30 | 20.30 | 20.67 | 993,759 | -0.46(-2.20%) |
Apr 02, 2002 | 21.75 | 21.77 | 21.13 | 21.14 | 678,150 | -0.70(-3.19%) |
Apr 01, 2002 | 21.31 | 21.95 | 20.41 | 21.83 | 1,330,974 | +0.25(+1.17%) |
Mar 29, 2002 | 20.45 | 21.58 | 20.32 | 21.58 | 1,546,618 | +0.00(+0.00%) |
Mar 28, 2002 | 20.45 | 21.58 | 20.32 | 21.58 | 1,546,618 | +1.28(+6.29%) |
Mar 27, 2002 | 19.48 | 20.59 | 19.48 | 20.30 | 1,425,460 | +0.76(+3.91%) |
Mar 26, 2002 | 19.64 | 20.07 | 19.21 | 19.54 | 814,194 | -0.10(-0.49%) |
Mar 25, 2002 | 20.12 | 20.69 | 19.30 | 19.64 | 784,628 | -0.53(-2.64%) |
Mar 22, 2002 | 20.36 | 20.59 | 20.02 | 20.17 | 942,071 | -0.18(-0.90%) |
Mar 21, 2002 | 21.09 | 21.14 | 19.82 | 20.35 | 2,337,863 | +0.22(+1.11%) |
Mar 20, 2002 | 20.21 | 20.80 | 19.64 | 20.13 | 1,156,681 | -0.34(-1.65%) |
Mar 19, 2002 | 19.91 | 20.50 | 19.91 | 20.47 | 806,441 | +0.44(+2.22%) |
Mar 18, 2002 | 19.58 | 20.46 | 19.53 | 20.02 | 1,116,571 | +0.48(+2.48%) |
Mar 15, 2002 | 18.99 | 19.72 | 18.89 | 19.54 | 570,535 | +0.59(+3.11%) |
Mar 14, 2002 | 18.92 | 19.54 | 18.62 | 18.95 | 632,975 | +0.00(+0.00%) |
Mar 13, 2002 | 19.00 | 19.15 | 18.28 | 18.95 | 1,127,012 | -0.31(-1.61%) |
Mar 12, 2002 | 19.10 | 19.70 | 18.80 | 19.26 | 1,029,321 | -0.26(-1.34%) |
Mar 11, 2002 | 19.60 | 20.12 | 19.10 | 19.52 | 1,259,644 | -0.23(-1.18%) |
Mar 08, 2002 | 18.95 | 19.78 | 18.95 | 19.75 | 1,503,820 | +1.03(+5.48%) |
Mar 07, 2002 | 18.62 | 19.26 | 18.48 | 18.73 | 1,381,525 | +0.08(+0.42%) |
Mar 06, 2002 | 18.74 | 18.91 | 18.02 | 18.65 | 1,329,630 | -0.13(-0.67%) |
Mar 05, 2002 | 17.92 | 18.80 | 17.92 | 18.78 | 2,236,451 | +0.75(+4.19%) |
Mar 04, 2002 | 16.11 | 18.33 | 16.10 | 18.02 | 3,912,083 | +1.92(+11.89%) |
Mar 01, 2002 | 14.15 | 16.11 | 14.15 | 16.11 | 3,352,092 | +2.68(+19.96%) |
Feb 28, 2002 | 13.55 | 13.75 | 13.20 | 13.43 | 881,182 | -0.16(-1.21%) |
Feb 27, 2002 | 13.74 | 13.93 | 13.33 | 13.59 | 937,626 | -0.04(-0.28%) |
Feb 26, 2002 | 13.42 | 13.97 | 13.38 | 13.63 | 1,866,362 | +0.29(+2.18%) |
Feb 25, 2002 | 12.67 | 13.37 | 12.37 | 13.34 | 1,154,200 | +0.76(+6.08%) |
Feb 22, 2002 | 12.72 | 12.82 | 11.99 | 12.58 | 1,327,149 | -0.09(-0.69%) |
Feb 21, 2002 | 13.81 | 13.82 | 12.58 | 12.66 | 1,211,367 | -1.15(-8.33%) |
Feb 20, 2002 | 13.58 | 13.98 | 13.24 | 13.81 | 1,230,079 | +0.21(+1.57%) |
Feb 19, 2002 | 14.51 | 14.56 | 13.52 | 13.60 | 869,707 | -0.96(-6.58%) |
Feb 18, 2002 | 14.71 | 14.80 | 14.33 | 14.56 | 623,774 | +0.00(+0.00%) |
Feb 15, 2002 | 14.71 | 14.80 | 14.33 | 14.56 | 623,671 | -0.24(-1.63%) |
Feb 14, 2002 | 15.40 | 15.67 | 14.80 | 14.80 | 551,514 | -0.59(-3.83%) |
Feb 13, 2002 | 14.90 | 15.56 | 14.79 | 15.39 | 980,321 | +0.46(+3.11%) |
Feb 12, 2002 | 14.95 | 15.12 | 14.24 | 14.93 | 660,680 | -0.21(-1.41%) |
Feb 11, 2002 | 14.22 | 15.14 | 14.09 | 15.14 | 1,556,956 | +0.94(+6.61%) |
Feb 08, 2002 | 14.41 | 14.54 | 13.54 | 14.20 | 2,977,971 | -0.31(-2.13%) |
Feb 07, 2002 | 15.57 | 15.64 | 14.51 | 14.51 | 1,219,741 | -1.11(-7.12%) |
Feb 06, 2002 | 15.82 | 16.01 | 15.35 | 15.62 | 1,274,841 | -0.14(-0.86%) |
Feb 05, 2002 | 16.16 | 16.16 | 15.53 | 15.76 | 2,079,318 | -0.49(-3.04%) |
Feb 04, 2002 | 17.17 | 17.20 | 15.77 | 16.25 | 1,733,420 | -0.69(-4.06%) |
Feb 01, 2002 | 17.32 | 17.46 | 16.93 | 16.94 | 824,222 | -0.50(-2.88%) |
Jan 31, 2002 | 17.80 | 18.38 | 17.00 | 17.44 | 2,023,598 | -0.60(-3.32%) |
Jan 30, 2002 | 17.23 | 18.09 | 16.98 | 18.04 | 588,420 | +0.69(+3.96%) |
Jan 29, 2002 | 18.09 | 18.29 | 17.08 | 17.35 | 758,474 | -0.73(-4.01%) |
Jan 28, 2002 | 17.77 | 18.38 | 17.65 | 18.08 | 756,613 | +0.28(+1.58%) |
Jan 25, 2002 | 16.95 | 17.89 | 16.95 | 17.80 | 1,467,225 | +0.59(+3.43%) |
Jan 24, 2002 | 17.22 | 17.90 | 17.13 | 17.21 | 351,584 | +0.02(+0.11%) |
Jan 23, 2002 | 16.44 | 17.25 | 16.44 | 17.19 | 674,429 | +0.75(+4.59%) |
Jan 22, 2002 | 17.17 | 17.36 | 16.27 | 16.43 | 523,292 | -0.72(-4.17%) |
Jan 21, 2002 | 17.27 | 17.49 | 16.91 | 17.15 | 669,157 | +0.00(+0.00%) |
Jan 18, 2002 | 17.27 | 17.49 | 16.91 | 17.15 | 666,055 | -0.50(-2.85%) |
Jan 17, 2002 | 17.65 | 17.90 | 16.83 | 17.65 | 927,598 | +0.20(+1.16%) |
Jan 16, 2002 | 18.26 | 18.28 | 17.41 | 17.45 | 1,215,606 | -1.22(-6.53%) |
Jan 15, 2002 | 18.73 | 18.81 | 18.17 | 18.67 | 770,879 | -0.07(-0.36%) |
Jan 14, 2002 | 18.38 | 18.77 | 17.97 | 18.74 | 1,034,387 | +0.22(+1.20%) |
Jan 11, 2002 | 18.64 | 18.97 | 18.17 | 18.51 | 899,273 | -0.13(-0.67%) |
Jan 10, 2002 | 18.72 | 18.86 | 18.15 | 18.64 | 1,051,547 | +3.13(+20.21%) |