Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.573 | 7.573 | 7.177 | 7.247 | 6,004,104 | -0.32(-4.21%) |
Jul 30, 2002 | 6.673 | 7.906 | 6.533 | 7.565 | 11,055,769 | +0.81(+12.07%) |
Jul 29, 2002 | 6.595 | 7.014 | 6.370 | 6.750 | 9,978,314 | +0.47(+7.41%) |
Jul 26, 2002 | 5.998 | 6.347 | 5.982 | 6.285 | 9,525,293 | +0.38(+6.44%) |
Jul 25, 2002 | 6.595 | 6.665 | 5.796 | 5.905 | 11,023,290 | -0.68(-10.37%) |
Jul 24, 2002 | 6.246 | 6.649 | 6.013 | 6.587 | 20,435,940 | +0.32(+5.07%) |
Jul 23, 2002 | 7.829 | 7.899 | 6.207 | 6.269 | 23,956,486 | -1.65(-20.86%) |
Jul 22, 2002 | 7.914 | 8.279 | 7.720 | 7.922 | 7,312,257 | -0.03(-0.39%) |
Jul 19, 2002 | 9.311 | 9.319 | 7.837 | 7.953 | 10,545,267 | -2.17(-21.46%) |
Jul 17, 2002 | 10.90 | 10.98 | 10.01 | 10.13 | 3,558,049 | -0.40(-3.76%) |
Jul 12, 2002 | 10.54 | 10.94 | 10.44 | 10.52 | 4,233,521 | +0.05(+0.52%) |
Jul 11, 2002 | 10.71 | 10.71 | 9.932 | 10.47 | 8,395,254 | -0.24(-2.25%) |
Jul 10, 2002 | 11.48 | 11.55 | 10.68 | 10.71 | 4,248,471 | -0.68(-5.99%) |
Jul 09, 2002 | 11.84 | 12.34 | 11.75 | 11.39 | 4,149,103 | -0.47(-3.99%) |
Jul 08, 2002 | 12.00 | 12.00 | 11.86 | 11.86 | 2,531,374 | -0.08(-0.65%) |
Jul 05, 2002 | 11.72 | 12.09 | 11.57 | 11.94 | 1,036,599 | +0.38(+3.29%) |
Jul 04, 2002 | 11.06 | 11.67 | 10.71 | 11.56 | 4,961,318 | +0.00(+0.00%) |
Jul 03, 2002 | 11.06 | 11.67 | 10.71 | 11.56 | 4,961,318 | +0.46(+4.12%) |
Jul 02, 2002 | 11.66 | 11.75 | 10.62 | 11.10 | 6,594,255 | -0.74(-6.29%) |
Jul 01, 2002 | 12.38 | 12.59 | 11.79 | 11.85 | 2,818,266 | -0.48(-3.90%) |
Jun 28, 2002 | 12.69 | 12.75 | 12.33 | 12.33 | 3,733,329 | -0.28(-2.22%) |
Jun 27, 2002 | 12.49 | 12.79 | 12.16 | 12.61 | 4,821,094 | +0.19(+1.56%) |
Jun 26, 2002 | 11.87 | 12.51 | 11.51 | 12.41 | 7,186,211 | +0.14(+1.14%) |
Jun 25, 2002 | 12.41 | 12.66 | 12.22 | 12.27 | 3,935,932 | +0.16(+1.28%) |
Jun 21, 2002 | 12.41 | 12.87 | 11.62 | 12.12 | 9,514,209 | -0.40(-3.16%) |
Jun 20, 2002 | 13.31 | 13.50 | 12.18 | 12.52 | 7,414,461 | -0.92(-6.87%) |
Jun 19, 2002 | 13.59 | 13.82 | 13.44 | 13.44 | 3,426,976 | -0.19(-1.42%) |
Jun 18, 2002 | 13.69 | 13.82 | 13.58 | 13.63 | 2,201,307 | -0.14(-1.01%) |
Jun 17, 2002 | 13.42 | 13.92 | 13.35 | 13.77 | 3,459,454 | +0.52(+3.92%) |
Jun 14, 2002 | 12.88 | 13.38 | 12.61 | 13.25 | 4,023,056 | -0.29(-2.12%) |
Jun 12, 2002 | 13.07 | 13.54 | 12.65 | 13.54 | 4,628,544 | +0.35(+2.65%) |
Jun 11, 2002 | 13.81 | 13.83 | 13.02 | 13.19 | 4,517,190 | -0.43(-3.13%) |
Jun 10, 2002 | 13.20 | 13.77 | 13.04 | 13.62 | 2,432,908 | +0.34(+2.57%) |
Jun 07, 2002 | 12.69 | 13.42 | 12.67 | 13.28 | 3,333,279 | +0.09(+0.71%) |
Jun 06, 2002 | 13.23 | 13.26 | 13.06 | 13.18 | 2,858,219 | +0.09(+0.65%) |
Jun 05, 2002 | 13.23 | 13.34 | 12.86 | 13.10 | 4,788,487 | -0.37(-2.77%) |
May 31, 2002 | 13.43 | 13.65 | 13.27 | 13.47 | 3,374,521 | -0.13(-0.97%) |
May 28, 2002 | 13.69 | 13.88 | 13.19 | 13.60 | 2,533,952 | -0.02(-0.11%) |
May 27, 2002 | 13.77 | 14.02 | 13.60 | 13.62 | 154,658 | +0.00(+0.00%) |
May 24, 2002 | 13.77 | 14.02 | 13.60 | 13.62 | 3,356,220 | -0.43(-3.09%) |
May 23, 2002 | 13.35 | 14.13 | 13.27 | 14.05 | 4,141,628 | +0.74(+5.54%) |
May 22, 2002 | 13.11 | 13.55 | 13.11 | 13.31 | 5,138,918 | -0.16(-1.15%) |
May 21, 2002 | 13.58 | 13.77 | 13.38 | 13.47 | 3,852,158 | +0.12(+0.93%) |
May 20, 2002 | 13.48 | 13.48 | 12.82 | 13.35 | 8,492,560 | -0.28(-2.05%) |
May 17, 2002 | 13.42 | 13.65 | 13.42 | 13.62 | 5,258,520 | +0.23(+1.74%) |
May 16, 2002 | 13.77 | 13.77 | 13.22 | 13.39 | 8,446,163 | -0.38(-2.76%) |
May 15, 2002 | 13.99 | 14.55 | 13.35 | 13.77 | 11,090,180 | -1.05(-7.07%) |
May 14, 2002 | 14.20 | 14.82 | 14.17 | 14.82 | 2,935,935 | +0.92(+6.64%) |
May 13, 2002 | 13.51 | 14.12 | 13.48 | 13.90 | 3,669,017 | +0.40(+2.93%) |
May 10, 2002 | 13.50 | 13.73 | 13.23 | 13.50 | 4,791,323 | +0.12(+0.93%) |
May 09, 2002 | 14.42 | 14.43 | 13.35 | 13.38 | 5,352,475 | -1.10(-7.61%) |
May 08, 2002 | 13.97 | 14.54 | 13.83 | 14.48 | 4,564,232 | +0.99(+7.36%) |
May 07, 2002 | 13.60 | 13.73 | 13.11 | 13.49 | 5,046,896 | -0.02(-0.11%) |
May 06, 2002 | 13.89 | 14.12 | 13.46 | 13.50 | 3,276,442 | -0.47(-3.39%) |
May 03, 2002 | 14.04 | 14.21 | 13.55 | 13.97 | 3,427,878 | +0.12(+0.90%) |
May 02, 2002 | 14.32 | 14.59 | 13.74 | 13.85 | 4,474,144 | -0.47(-3.30%) |
May 01, 2002 | 14.32 | 14.46 | 13.43 | 14.32 | 5,558,043 | -0.11(-0.75%) |
Apr 30, 2002 | 13.66 | 14.70 | 13.66 | 14.43 | 3,634,734 | +0.70(+5.08%) |
Apr 29, 2002 | 13.81 | 14.22 | 13.55 | 13.73 | 4,188,541 | -0.23(-1.67%) |
Apr 26, 2002 | 14.74 | 14.74 | 13.94 | 13.97 | 4,280,176 | -0.49(-3.38%) |
Apr 25, 2002 | 14.32 | 14.68 | 13.89 | 14.46 | 4,199,109 | +0.15(+1.03%) |
Apr 24, 2002 | 14.77 | 14.94 | 14.26 | 14.31 | 3,737,195 | -0.46(-3.10%) |
Apr 23, 2002 | 15.01 | 15.19 | 14.70 | 14.77 | 7,689,109 | -0.25(-1.65%) |
Apr 22, 2002 | 14.39 | 15.29 | 14.35 | 15.01 | 7,349,118 | +0.19(+1.26%) |
Apr 19, 2002 | 14.35 | 14.87 | 14.35 | 14.83 | 5,536,519 | +0.48(+3.35%) |
Apr 18, 2002 | 14.74 | 14.97 | 14.15 | 14.35 | 12,766,808 | +0.00(+0.00%) |
Apr 17, 2002 | 15.32 | 15.32 | 14.35 | 14.35 | 11,335,701 | -1.02(-6.62%) |
Apr 16, 2002 | 15.20 | 15.67 | 15.20 | 15.36 | 10,571,301 | +0.16(+1.07%) |
Apr 15, 2002 | 15.71 | 16.17 | 15.15 | 15.20 | 9,168,161 | -1.23(-7.51%) |
Apr 12, 2002 | 16.33 | 16.60 | 15.95 | 16.43 | 5,426,840 | +0.10(+0.62%) |
Apr 11, 2002 | 16.84 | 16.84 | 16.22 | 16.33 | 5,470,918 | -0.58(-3.44%) |
Apr 10, 2002 | 15.87 | 17.07 | 15.87 | 16.91 | 7,563,449 | +1.26(+8.08%) |
Apr 09, 2002 | 16.14 | 16.41 | 15.59 | 15.65 | 7,650,444 | -0.43(-2.70%) |
Apr 08, 2002 | 15.44 | 16.19 | 15.22 | 16.08 | 11,050,613 | +0.64(+4.17%) |
Apr 05, 2002 | 15.32 | 15.66 | 15.25 | 15.44 | 5,651,998 | +0.16(+1.07%) |
Apr 04, 2002 | 15.64 | 15.64 | 15.00 | 15.28 | 7,731,511 | -0.36(-2.33%) |
Apr 03, 2002 | 16.08 | 16.09 | 15.39 | 15.64 | 7,704,188 | -0.42(-2.61%) |
Apr 02, 2002 | 15.91 | 16.37 | 15.75 | 16.06 | 7,196,779 | -0.47(-2.82%) |
Apr 01, 2002 | 16.18 | 16.59 | 16.02 | 16.53 | 5,743,504 | -0.46(-2.70%) |
Mar 29, 2002 | 16.29 | 17.11 | 16.22 | 16.98 | 8,048,303 | +0.00(+0.00%) |
Mar 28, 2002 | 16.29 | 17.11 | 16.22 | 16.98 | 8,048,303 | +0.88(+5.44%) |
Mar 27, 2002 | 15.60 | 16.29 | 15.57 | 16.11 | 5,294,865 | +0.51(+3.28%) |
Mar 26, 2002 | 15.56 | 16.18 | 15.53 | 15.60 | 6,045,733 | -0.03(-0.20%) |
Mar 25, 2002 | 15.71 | 16.00 | 15.63 | 15.63 | 4,964,025 | -0.27(-1.71%) |
Mar 22, 2002 | 16.02 | 16.27 | 15.71 | 15.90 | 5,139,949 | -0.11(-0.68%) |
Mar 21, 2002 | 15.70 | 16.37 | 15.35 | 16.01 | 7,025,108 | +0.35(+2.23%) |
Mar 20, 2002 | 16.29 | 17.14 | 15.60 | 15.66 | 11,988,102 | -1.04(-6.23%) |
Mar 19, 2002 | 15.28 | 16.88 | 15.11 | 16.70 | 15,282,588 | +1.43(+9.35%) |
Mar 18, 2002 | 14.39 | 15.29 | 14.39 | 15.27 | 10,904,590 | +0.92(+6.38%) |
Mar 15, 2002 | 14.12 | 14.43 | 14.10 | 14.35 | 9,096,889 | +0.30(+2.15%) |
Mar 14, 2002 | 14.55 | 14.63 | 14.05 | 14.05 | 15,438,535 | -0.15(-1.04%) |
Mar 13, 2002 | 14.24 | 14.74 | 13.80 | 14.20 | 21,692,026 | -0.95(-6.30%) |
Mar 12, 2002 | 14.78 | 15.39 | 14.59 | 15.15 | 9,404,917 | -0.06(-0.41%) |
Mar 11, 2002 | 14.90 | 15.60 | 14.39 | 15.22 | 7,813,351 | +0.74(+5.15%) |
Mar 08, 2002 | 14.56 | 14.66 | 13.98 | 14.47 | 7,643,356 | +0.27(+1.91%) |
Mar 07, 2002 | 14.47 | 14.70 | 13.89 | 14.20 | 10,919,540 | -0.08(-0.54%) |
Mar 06, 2002 | 13.28 | 14.68 | 13.19 | 14.28 | 13,087,209 | +1.09(+8.30%) |
Mar 05, 2002 | 13.25 | 13.54 | 12.92 | 13.18 | 7,926,510 | +0.03(+0.24%) |
Mar 04, 2002 | 13.11 | 13.31 | 12.45 | 13.15 | 11,447,957 | +0.04(+0.30%) |
Mar 01, 2002 | 12.65 | 13.27 | 12.57 | 13.11 | 7,740,533 | +0.48(+3.81%) |
Feb 28, 2002 | 13.45 | 13.58 | 12.34 | 12.63 | 8,921,094 | -0.64(-4.80%) |
Feb 27, 2002 | 13.95 | 14.20 | 13.17 | 13.27 | 13,471,278 | -0.40(-2.90%) |
Feb 26, 2002 | 12.41 | 13.97 | 12.34 | 13.66 | 16,503,488 | +1.26(+10.20%) |
Feb 25, 2002 | 12.41 | 13.18 | 11.10 | 12.40 | 20,368,148 | -0.01(-0.06%) |
Feb 22, 2002 | 13.81 | 14.01 | 11.44 | 12.41 | 50,203,076 | -2.26(-15.40%) |
Feb 21, 2002 | 16.09 | 16.22 | 14.50 | 14.66 | 22,456,684 | -1.56(-9.61%) |
Feb 20, 2002 | 15.58 | 17.15 | 15.11 | 16.22 | 33,995,888 | -3.41(-17.38%) |
Feb 19, 2002 | 21.03 | 21.62 | 19.59 | 19.64 | 7,953,704 | -1.36(-6.47%) |
Feb 18, 2002 | 22.11 | 22.33 | 20.47 | 21.00 | 7,459,441 | +0.00(+0.00%) |
Feb 15, 2002 | 22.11 | 22.33 | 20.47 | 21.00 | 7,427,220 | -1.20(-5.42%) |
Feb 14, 2002 | 22.42 | 22.97 | 21.97 | 22.20 | 4,065,329 | -0.09(-0.38%) |
Feb 13, 2002 | 22.46 | 22.66 | 21.73 | 22.28 | 3,742,222 | +0.23(+1.06%) |
Feb 12, 2002 | 21.63 | 22.50 | 21.53 | 22.05 | 3,367,690 | +0.42(+1.94%) |
Feb 11, 2002 | 21.73 | 22.00 | 20.95 | 21.63 | 2,974,986 | +0.10(+0.47%) |
Feb 08, 2002 | 21.48 | 21.53 | 20.17 | 21.53 | 9,495,779 | +0.05(+0.22%) |
Feb 07, 2002 | 22.04 | 22.42 | 21.38 | 21.48 | 11,197,797 | +0.44(+2.10%) |
Feb 06, 2002 | 23.42 | 23.42 | 19.37 | 21.04 | 24,196,850 | -3.30(-13.55%) |
Feb 05, 2002 | 24.75 | 25.72 | 24.13 | 24.34 | 7,520,660 | -0.89(-3.54%) |
Feb 04, 2002 | 26.40 | 26.40 | 24.83 | 25.23 | 5,071,255 | -1.37(-5.13%) |
Feb 01, 2002 | 26.74 | 26.85 | 25.95 | 26.60 | 399,534 | -0.14(-0.52%) |
Jan 31, 2002 | 26.54 | 26.89 | 25.76 | 26.74 | 4,802,793 | +0.90(+3.48%) |
Jan 30, 2002 | 26.96 | 26.97 | 23.86 | 25.84 | 11,955,624 | -1.22(-4.50%) |
Jan 29, 2002 | 29.72 | 29.74 | 27.05 | 27.06 | 8,474,646 | -2.34(-7.97%) |
Jan 28, 2002 | 29.10 | 29.87 | 29.06 | 29.40 | 2,688,352 | +0.43(+1.50%) |
Jan 25, 2002 | 29.41 | 29.59 | 28.86 | 28.96 | 4,167,920 | -0.78(-2.63%) |
Jan 24, 2002 | 29.56 | 30.06 | 29.14 | 29.75 | 4,163,409 | +0.28(+0.95%) |
Jan 23, 2002 | 27.54 | 29.56 | 26.96 | 29.47 | 6,940,432 | +2.39(+8.83%) |
Jan 22, 2002 | 28.13 | 28.20 | 26.78 | 27.08 | 2,338,953 | -0.84(-3.00%) |
Jan 21, 2002 | 28.01 | 28.24 | 27.47 | 27.92 | 3,400,297 | +0.00(+0.00%) |
Jan 18, 2002 | 28.01 | 28.24 | 27.47 | 27.92 | 3,390,631 | -0.75(-2.63%) |
Jan 17, 2002 | 28.57 | 28.90 | 28.01 | 28.67 | 3,739,000 | +0.74(+2.64%) |
Jan 16, 2002 | 28.64 | 29.09 | 3.880 | 27.93 | 2,520,161 | -0.70(-2.44%) |
Jan 15, 2002 | 28.20 | 28.72 | 27.94 | 28.63 | 2,700,983 | +0.32(+1.12%) |
Jan 14, 2002 | 28.55 | 28.70 | 28.13 | 28.31 | 1,655,877 | -0.23(-0.82%) |
Jan 11, 2002 | 28.72 | 28.90 | 28.41 | 28.55 | 4,730,104 | -0.16(-0.54%) |
Jan 10, 2002 | 29.21 | 29.36 | 28.70 | 28.70 | 3,624,552 | +1.94(+7.25%) |