Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.58 | 14.32 | 13.47 | 14.12 | 11,867,742 | +0.37(+2.72%) |
Aug 29, 2002 | 13.87 | 14.17 | 13.46 | 13.75 | 14,162,246 | -0.44(-3.07%) |
Aug 28, 2002 | 14.17 | 14.38 | 13.87 | 14.18 | 7,756,647 | -0.13(-0.91%) |
Aug 27, 2002 | 15.00 | 15.00 | 14.18 | 14.31 | 10,683,830 | -0.41(-2.77%) |
Aug 26, 2002 | 14.63 | 14.84 | 14.29 | 14.72 | 12,416,501 | +0.33(+2.28%) |
Aug 23, 2002 | 14.43 | 14.74 | 14.31 | 14.39 | 10,884,535 | -0.16(-1.09%) |
Aug 22, 2002 | 13.98 | 14.66 | 13.90 | 14.55 | 14,769,661 | +0.63(+4.51%) |
Aug 21, 2002 | 13.69 | 14.09 | 13.65 | 13.92 | 12,356,254 | +0.46(+3.45%) |
Aug 20, 2002 | 13.22 | 14.16 | 13.16 | 13.46 | 19,551,246 | +0.45(+3.48%) |
Aug 16, 2002 | 12.90 | 13.27 | 12.68 | 13.01 | 10,642,311 | +0.18(+1.41%) |
Aug 15, 2002 | 12.79 | 13.16 | 12.34 | 12.83 | 21,236,742 | -0.54(-4.02%) |
Aug 14, 2002 | 12.99 | 13.41 | 12.51 | 13.36 | 8,910,877 | +0.47(+3.64%) |
Aug 13, 2002 | 13.56 | 13.58 | 12.85 | 12.89 | 11,456,615 | -0.71(-5.20%) |
Aug 12, 2002 | 13.24 | 13.69 | 13.22 | 13.60 | 7,114,426 | +0.44(+3.35%) |
Aug 07, 2002 | 12.88 | 13.20 | 12.74 | 13.16 | 10,903,793 | +0.46(+3.66%) |
Aug 06, 2002 | 12.68 | 13.02 | 12.45 | 12.70 | 12,127,281 | +0.26(+2.09%) |
Aug 05, 2002 | 12.97 | 13.01 | 12.28 | 12.44 | 8,992,325 | -0.53(-4.10%) |
Aug 02, 2002 | 12.99 | 13.43 | 12.79 | 12.97 | 14,122,670 | +0.17(+1.33%) |
Aug 01, 2002 | 13.24 | 13.24 | 12.74 | 12.80 | 11,955,551 | -0.46(-3.50%) |
Jul 31, 2002 | 12.90 | 13.29 | 12.59 | 13.26 | 13,820,376 | +0.37(+2.90%) |
Jul 30, 2002 | 12.42 | 13.01 | 12.34 | 12.89 | 18,125,108 | +0.14(+1.06%) |
Jul 29, 2002 | 11.77 | 12.83 | 11.77 | 12.75 | 14,738,742 | +1.01(+8.58%) |
Jul 26, 2002 | 11.72 | 11.78 | 11.25 | 11.74 | 17,712,216 | -0.11(-0.95%) |
Jul 25, 2002 | 11.43 | 12.07 | 11.30 | 11.86 | 24,454,384 | +0.23(+1.95%) |
Jul 24, 2002 | 11.32 | 11.72 | 11.04 | 11.63 | 32,084,882 | -0.31(-2.61%) |
Jul 23, 2002 | 12.17 | 12.11 | 11.30 | 11.94 | 30,621,468 | -0.40(-3.21%) |
Jul 22, 2002 | 12.57 | 12.81 | 12.18 | 12.34 | 18,310,620 | -0.23(-1.80%) |
Jul 19, 2002 | 12.45 | 12.96 | 12.17 | 12.57 | 15,637,498 | -1.09(-8.00%) |
Jul 17, 2002 | 13.81 | 13.98 | 13.31 | 13.66 | 15,755,165 | +0.81(+6.30%) |
Jul 12, 2002 | 12.37 | 13.11 | 12.06 | 12.85 | 25,746,422 | +0.33(+2.67%) |
Jul 11, 2002 | 11.89 | 12.65 | 11.03 | 12.51 | 65,807,208 | -0.59(-4.49%) |
Jul 10, 2002 | 13.36 | 13.67 | 12.68 | 13.10 | 19,487,288 | -0.41(-3.06%) |
Jul 09, 2002 | 13.90 | 14.10 | 13.31 | 13.52 | 13,069,852 | -0.50(-3.59%) |
Jul 08, 2002 | 14.15 | 14.37 | 13.92 | 14.02 | 10,510,157 | -0.41(-2.86%) |
Jul 05, 2002 | 14.15 | 14.52 | 13.73 | 14.43 | 5,472,037 | +0.47(+3.36%) |
Jul 04, 2002 | 13.73 | 14.02 | 13.58 | 13.96 | 10,238,781 | +0.00(+0.00%) |
Jul 03, 2002 | 13.73 | 14.02 | 13.58 | 13.96 | 10,238,428 | +0.15(+1.11%) |
Jul 02, 2002 | 14.45 | 14.49 | 13.67 | 13.81 | 14,701,110 | -0.79(-5.39%) |
Jul 01, 2002 | 14.66 | 14.77 | 14.44 | 14.60 | 11,629,405 | +0.05(+0.35%) |
Jun 28, 2002 | 14.84 | 15.38 | 14.43 | 14.55 | 18,969,624 | -0.29(-1.95%) |
Jun 27, 2002 | 14.66 | 14.99 | 14.16 | 14.84 | 11,856,082 | +0.22(+1.47%) |
Jun 26, 2002 | 14.04 | 14.65 | 13.87 | 14.62 | 14,657,471 | +0.36(+2.50%) |
Jun 25, 2002 | 14.49 | 14.55 | 14.18 | 14.26 | 11,288,419 | +0.03(+0.20%) |
Jun 21, 2002 | 14.43 | 14.82 | 14.27 | 14.23 | 11,899,368 | -0.42(-2.90%) |
Jun 20, 2002 | 14.91 | 15.09 | 14.52 | 14.66 | 11,885,233 | -0.21(-1.41%) |
Jun 19, 2002 | 15.06 | 15.34 | 14.78 | 14.87 | 9,104,692 | -0.16(-1.05%) |
Jun 18, 2002 | 14.72 | 15.14 | 14.67 | 15.03 | 9,505,749 | +0.23(+1.53%) |
Jun 17, 2002 | 15.25 | 15.25 | 14.63 | 14.80 | 14,270,019 | -0.37(-2.43%) |
Jun 14, 2002 | 15.21 | 15.39 | 14.72 | 15.17 | 14,526,023 | +0.77(+5.35%) |
Jun 12, 2002 | 14.63 | 14.83 | 14.18 | 14.40 | 15,991,205 | -0.32(-2.15%) |
Jun 11, 2002 | 15.06 | 15.13 | 14.59 | 14.72 | 16,382,368 | -0.51(-3.35%) |
Jun 10, 2002 | 15.19 | 15.45 | 14.83 | 15.23 | 9,585,960 | -0.10(-0.66%) |
Jun 07, 2002 | 14.26 | 15.45 | 14.26 | 15.33 | 27,274,324 | +0.50(+3.36%) |
Jun 06, 2002 | 15.57 | 15.57 | 14.76 | 14.83 | 30,107,692 | -1.06(-6.70%) |
Jun 05, 2002 | 16.13 | 16.17 | 15.68 | 15.89 | 23,152,628 | -1.72(-9.77%) |
May 31, 2002 | 17.55 | 17.94 | 17.53 | 17.61 | 22,765,528 | +0.48(+2.81%) |
May 28, 2002 | 17.32 | 17.43 | 16.98 | 17.13 | 8,054,524 | -0.07(-0.43%) |
May 27, 2002 | 17.50 | 17.62 | 17.10 | 17.21 | 8,008,411 | +0.00(+0.00%) |
May 24, 2002 | 17.50 | 17.62 | 17.10 | 17.21 | 8,008,411 | -0.29(-1.68%) |
May 23, 2002 | 17.29 | 17.63 | 17.12 | 17.50 | 10,226,414 | +0.02(+0.13%) |
May 22, 2002 | 17.38 | 17.69 | 17.21 | 17.48 | 15,750,394 | +0.45(+2.63%) |
May 21, 2002 | 17.32 | 17.34 | 16.92 | 17.03 | 11,965,798 | -0.32(-1.86%) |
May 20, 2002 | 17.10 | 17.69 | 17.00 | 17.35 | 11,568,982 | +0.11(+0.62%) |
May 17, 2002 | 16.85 | 17.25 | 16.84 | 17.25 | 12,877,098 | +0.24(+1.43%) |
May 16, 2002 | 17.12 | 17.12 | 16.70 | 17.00 | 12,534,874 | +0.01(+0.03%) |
May 15, 2002 | 16.98 | 17.23 | 16.80 | 17.00 | 19,716,084 | -0.10(-0.56%) |
May 14, 2002 | 16.27 | 17.15 | 16.27 | 17.09 | 25,094,130 | +1.04(+6.45%) |
May 13, 2002 | 16.03 | 16.18 | 15.98 | 16.06 | 10,021,115 | +0.15(+0.96%) |
May 10, 2002 | 15.93 | 16.05 | 15.85 | 15.90 | 8,369,362 | -0.11(-0.71%) |
May 09, 2002 | 16.13 | 16.20 | 15.90 | 16.02 | 12,547,242 | -0.11(-0.70%) |
May 08, 2002 | 15.96 | 16.53 | 15.96 | 16.13 | 18,333,412 | +0.28(+1.75%) |
May 07, 2002 | 16.19 | 16.27 | 15.85 | 15.85 | 13,299,179 | -0.47(-2.88%) |
May 06, 2002 | 16.49 | 16.54 | 16.24 | 16.32 | 14,189,807 | -0.34(-2.04%) |
May 03, 2002 | 16.56 | 16.70 | 16.07 | 16.66 | 15,603,929 | +0.02(+0.14%) |
May 02, 2002 | 16.64 | 16.69 | 16.27 | 16.64 | 16,110,285 | -0.16(-0.94%) |
May 01, 2002 | 16.22 | 16.82 | 16.16 | 16.80 | 18,863,618 | +0.50(+3.06%) |
Apr 30, 2002 | 16.24 | 16.40 | 16.13 | 16.30 | 13,077,626 | -0.08(-0.48%) |
Apr 29, 2002 | 16.73 | 16.73 | 16.30 | 16.38 | 15,687,497 | -0.22(-1.30%) |
Apr 26, 2002 | 16.90 | 17.40 | 16.25 | 16.60 | 6,236,695 | -0.32(-1.91%) |
Apr 25, 2002 | 17.49 | 17.49 | 16.69 | 16.92 | 28,193,926 | -0.63(-3.58%) |
Apr 24, 2002 | 17.60 | 17.91 | 17.40 | 17.55 | 16,106,575 | +0.01(+0.03%) |
Apr 23, 2002 | 17.97 | 18.11 | 17.48 | 17.54 | 14,988,917 | -0.42(-2.33%) |
Apr 22, 2002 | 18.48 | 18.48 | 17.86 | 17.96 | 1,219,070 | -0.42(-2.28%) |
Apr 19, 2002 | 18.57 | 19.30 | 18.31 | 18.38 | 13,124,622 | -0.14(-0.76%) |
Apr 18, 2002 | 18.23 | 18.59 | 18.12 | 18.52 | 14,856,233 | +0.42(+2.31%) |
Apr 17, 2002 | 18.34 | 18.36 | 17.99 | 18.10 | 16,450,388 | +0.00(+0.00%) |
Apr 16, 2002 | 18.08 | 18.25 | 17.86 | 18.10 | 14,763,831 | +0.14(+0.76%) |
Apr 15, 2002 | 17.57 | 18.11 | 17.55 | 17.96 | 16,135,197 | +0.33(+1.89%) |
Apr 12, 2002 | 17.26 | 17.72 | 17.12 | 17.63 | 18,839,590 | +0.33(+1.93%) |
Apr 11, 2002 | 17.76 | 17.88 | 17.26 | 17.30 | 24,364,984 | -0.46(-2.58%) |
Apr 10, 2002 | 17.83 | 17.91 | 17.52 | 17.76 | 26,849,416 | -0.11(-0.60%) |
Apr 09, 2002 | 18.25 | 18.34 | 17.86 | 17.86 | 25,410,206 | -0.31(-1.71%) |
Apr 08, 2002 | 18.40 | 18.68 | 18.07 | 18.17 | 21,561,476 | -0.26(-1.41%) |
Apr 05, 2002 | 18.40 | 18.71 | 18.06 | 18.43 | 37,856,564 | +0.24(+1.31%) |
Apr 04, 2002 | 16.92 | 18.25 | 16.50 | 18.20 | 156,867,024 | -3.14(-14.72%) |
Apr 03, 2002 | 21.59 | 21.67 | 21.10 | 21.34 | 28,841,624 | -0.31(-1.41%) |
Apr 02, 2002 | 22.28 | 22.30 | 21.60 | 21.64 | 3,674,880 | -1.22(-5.35%) |
Apr 01, 2002 | 22.67 | 22.92 | 22.58 | 22.87 | 2,720,824 | -0.05(-0.22%) |
Mar 29, 2002 | 22.41 | 22.98 | 22.36 | 22.92 | 13,347,058 | +0.00(+0.00%) |
Mar 28, 2002 | 22.41 | 22.98 | 22.36 | 22.92 | 13,345,468 | +0.46(+2.07%) |
Mar 27, 2002 | 22.28 | 22.53 | 22.16 | 22.45 | 21,196,284 | +0.10(+0.43%) |
Mar 26, 2002 | 22.58 | 22.73 | 22.30 | 22.36 | 17,517,518 | -0.23(-1.03%) |
Mar 25, 2002 | 22.92 | 23.01 | 22.36 | 22.59 | 17,504,972 | -0.11(-0.47%) |
Mar 22, 2002 | 23.21 | 23.22 | 22.64 | 22.70 | 23,120,650 | -0.28(-1.23%) |
Mar 21, 2002 | 23.25 | 23.49 | 22.87 | 22.98 | 38,121,756 | -0.27(-1.17%) |
Mar 20, 2002 | 23.38 | 24.34 | 22.64 | 23.25 | 89,568,840 | -4.28(-15.56%) |
Mar 19, 2002 | 27.79 | 27.88 | 27.41 | 27.54 | 13,358,189 | -0.24(-0.88%) |
Mar 18, 2002 | 27.73 | 28.30 | 27.42 | 27.78 | 14,360,477 | -1.04(-3.59%) |
Mar 15, 2002 | 28.40 | 28.98 | 28.33 | 28.82 | 15,865,941 | +0.63(+2.23%) |
Mar 14, 2002 | 27.99 | 28.30 | 27.79 | 28.19 | 9,203,808 | +0.37(+1.32%) |
Mar 13, 2002 | 27.82 | 28.33 | 27.82 | 27.82 | 512,363 | -0.11(-0.41%) |
Mar 12, 2002 | 27.39 | 27.94 | 27.21 | 27.93 | 9,693,203 | +0.42(+1.54%) |
Mar 11, 2002 | 27.33 | 27.73 | 27.00 | 27.51 | 8,185,618 | +0.34(+1.25%) |
Mar 08, 2002 | 28.02 | 28.16 | 27.17 | 27.17 | 15,622,127 | -1.09(-3.87%) |
Mar 07, 2002 | 28.41 | 28.42 | 27.96 | 28.26 | 9,465,466 | -0.16(-0.58%) |
Mar 06, 2002 | 28.16 | 28.44 | 28.10 | 28.42 | 19,559,018 | +1.01(+3.70%) |
Mar 05, 2002 | 26.60 | 27.88 | 26.55 | 27.41 | 16,109,932 | +0.36(+1.32%) |
Mar 04, 2002 | 27.25 | 27.28 | 26.55 | 27.05 | 8,474,485 | -0.11(-0.42%) |
Mar 01, 2002 | 26.60 | 27.28 | 26.38 | 27.17 | 6,776,443 | +0.57(+2.13%) |
Feb 28, 2002 | 26.96 | 26.97 | 26.34 | 26.60 | 11,696,366 | -0.28(-1.03%) |
Feb 27, 2002 | 26.60 | 27.03 | 26.15 | 26.88 | 18,314,330 | +1.12(+4.35%) |
Feb 26, 2002 | 25.77 | 25.87 | 25.49 | 25.76 | 7,089,338 | -0.01(-0.04%) |
Feb 25, 2002 | 26.01 | 26.36 | 25.59 | 25.77 | 5,970,266 | -0.27(-1.02%) |
Feb 22, 2002 | 25.39 | 26.08 | 25.36 | 26.04 | 6,516,021 | +0.39(+1.52%) |
Feb 21, 2002 | 25.65 | 26.21 | 25.47 | 25.65 | 9,095,328 | -0.29(-1.11%) |
Feb 20, 2002 | 25.36 | 26.16 | 25.27 | 25.93 | 7,160,892 | +0.42(+1.66%) |
Feb 19, 2002 | 25.47 | 25.68 | 25.13 | 25.51 | 7,711,947 | -0.16(-0.62%) |
Feb 18, 2002 | 25.84 | 26.04 | 25.58 | 25.67 | 6,147,297 | +0.00(+0.00%) |
Feb 15, 2002 | 25.84 | 26.04 | 25.58 | 25.67 | 6,114,965 | -0.10(-0.40%) |
Feb 14, 2002 | 26.15 | 26.20 | 25.50 | 25.77 | 7,155,945 | -0.36(-1.39%) |
Feb 13, 2002 | 25.84 | 26.26 | 25.72 | 26.13 | 14,472,490 | +0.45(+1.74%) |
Feb 12, 2002 | 25.24 | 25.92 | 25.22 | 25.69 | 8,873,068 | +0.12(+0.47%) |
Feb 11, 2002 | 25.05 | 25.58 | 24.94 | 25.57 | 9,140,911 | +0.49(+1.96%) |
Feb 08, 2002 | 24.42 | 25.19 | 24.35 | 25.07 | 12,588,054 | +0.68(+2.78%) |
Feb 07, 2002 | 24.11 | 24.59 | 23.77 | 24.39 | 18,904,078 | +0.17(+0.70%) |
Feb 06, 2002 | 25.02 | 25.09 | 24.08 | 24.23 | 19,184,640 | -0.51(-2.06%) |
Feb 05, 2002 | 24.42 | 25.01 | 24.42 | 24.73 | 10,746,374 | +0.12(+0.48%) |
Feb 04, 2002 | 25.19 | 25.24 | 24.51 | 24.62 | 12,456,430 | -0.57(-2.27%) |
Feb 01, 2002 | 25.58 | 25.60 | 24.96 | 25.19 | 11,888,590 | -0.49(-1.92%) |
Jan 31, 2002 | 25.41 | 25.70 | 24.94 | 25.68 | 15,894,386 | +0.25(+0.98%) |
Jan 30, 2002 | 25.41 | 25.75 | 24.92 | 25.43 | 13,058,015 | -0.11(-0.42%) |
Jan 29, 2002 | 25.98 | 26.04 | 25.46 | 25.54 | 13,836,277 | -0.39(-1.51%) |
Jan 28, 2002 | 26.18 | 26.36 | 25.84 | 25.93 | 15,777,249 | -0.25(-0.95%) |
Jan 25, 2002 | 25.75 | 26.43 | 25.66 | 26.18 | 22,835,316 | -0.34(-1.28%) |
Jan 24, 2002 | 27.62 | 27.73 | 26.47 | 26.52 | 24,877,702 | -1.43(-5.12%) |
Jan 23, 2002 | 27.76 | 28.13 | 27.43 | 27.95 | 11,077,113 | +0.30(+1.09%) |
Jan 22, 2002 | 27.17 | 27.65 | 26.90 | 27.65 | 11,759,969 | +0.52(+1.90%) |
Jan 21, 2002 | 27.22 | 27.50 | 26.47 | 27.13 | 24,402,264 | +0.00(+0.00%) |
Jan 18, 2002 | 27.22 | 27.50 | 26.47 | 27.13 | 24,192,724 | -0.42(-1.54%) |
Jan 17, 2002 | 27.48 | 27.73 | 27.22 | 27.56 | 9,308,047 | +0.08(+0.29%) |
Jan 16, 2002 | 27.73 | 28.02 | 22.64 | 27.48 | 11,811,559 | -0.29(-1.04%) |
Jan 15, 2002 | 28.13 | 28.19 | 27.51 | 27.77 | 11,415,803 | -0.14(-0.49%) |
Jan 14, 2002 | 28.05 | 28.41 | 27.85 | 27.90 | 11,340,892 | -0.14(-0.50%) |
Jan 11, 2002 | 28.10 | 28.30 | 27.73 | 28.05 | 12,061,557 | +0.03(+0.12%) |
Jan 10, 2002 | 28.09 | 28.37 | 27.73 | 28.01 | 13,567,904 | -0.85(-2.96%) |