Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.336 | 9.469 | 8.613 | 8.998 | 860,993 | -0.38(-4.02%) |
Sep 27, 2002 | 9.100 | 9.540 | 8.644 | 9.375 | 1,179,633 | +0.18(+1.97%) |
Sep 26, 2002 | 9.752 | 9.891 | 9.100 | 9.194 | 1,065,741 | -0.51(-5.27%) |
Sep 25, 2002 | 9.312 | 9.886 | 8.408 | 9.705 | 694,994 | +0.57(+6.28%) |
Sep 24, 2002 | 8.652 | 9.289 | 8.094 | 9.131 | 1,452,035 | +0.31(+3.57%) |
Sep 23, 2002 | 9.744 | 9.752 | 8.817 | 8.817 | 1,701,878 | -1.08(-10.95%) |
Sep 20, 2002 | 10.71 | 10.73 | 9.784 | 9.902 | 1,017,420 | -0.58(-5.55%) |
Sep 19, 2002 | 11.00 | 11.00 | 10.40 | 10.48 | 728,394 | -0.64(-5.79%) |
Sep 18, 2002 | 11.39 | 11.46 | 10.88 | 11.13 | 706,380 | -0.31(-2.68%) |
Sep 17, 2002 | 12.31 | 12.47 | 11.43 | 11.43 | 982,388 | -0.48(-4.02%) |
Sep 16, 2002 | 12.53 | 12.53 | 11.83 | 11.91 | 533,523 | -0.70(-5.55%) |
Sep 13, 2002 | 12.54 | 12.67 | 12.26 | 12.61 | 635,235 | -0.02(-0.12%) |
Sep 12, 2002 | 13.63 | 13.63 | 12.63 | 12.63 | 373,486 | -1.06(-7.75%) |
Sep 11, 2002 | 13.78 | 14.62 | 13.62 | 13.69 | 596,526 | -0.06(-0.46%) |
Sep 10, 2002 | 13.30 | 13.75 | 13.12 | 13.75 | 878,612 | +0.63(+4.79%) |
Sep 09, 2002 | 13.47 | 13.47 | 12.54 | 13.12 | 840,979 | -0.43(-3.19%) |
Sep 06, 2002 | 12.57 | 13.71 | 12.57 | 13.56 | 627,610 | +1.18(+9.52%) |
Sep 05, 2002 | 12.84 | 12.89 | 12.10 | 12.38 | 649,267 | -0.74(-5.63%) |
Sep 04, 2002 | 12.95 | 13.12 | 12.46 | 13.12 | 1,098,191 | +0.14(+1.09%) |
Sep 03, 2002 | 13.24 | 13.26 | 12.82 | 12.97 | 636,009 | -0.46(-3.45%) |
Aug 30, 2002 | 13.36 | 13.74 | 13.24 | 13.44 | 568,030 | -0.12(-0.87%) |
Aug 29, 2002 | 13.64 | 13.85 | 13.02 | 13.56 | 744,728 | -0.17(-1.26%) |
Aug 28, 2002 | 14.37 | 14.44 | 13.61 | 13.73 | 762,694 | -0.69(-4.80%) |
Aug 27, 2002 | 15.43 | 15.47 | 14.38 | 14.42 | 1,015,699 | -1.01(-6.52%) |
Aug 26, 2002 | 15.64 | 15.78 | 14.62 | 15.43 | 991,641 | +0.05(+0.31%) |
Aug 23, 2002 | 17.81 | 17.81 | 15.29 | 15.38 | 1,502,694 | -2.94(-16.04%) |
Aug 22, 2002 | 18.09 | 18.70 | 17.88 | 18.32 | 500,693 | +0.12(+0.65%) |
Aug 21, 2002 | 17.05 | 18.25 | 17.01 | 18.20 | 701,063 | +1.22(+7.17%) |
Aug 20, 2002 | 17.97 | 17.97 | 16.70 | 16.98 | 582,243 | -0.19(-1.09%) |
Aug 16, 2002 | 15.99 | 17.45 | 15.67 | 17.17 | 794,766 | +1.11(+6.89%) |
Aug 15, 2002 | 15.40 | 16.31 | 15.32 | 16.06 | 795,920 | +0.75(+4.93%) |
Aug 14, 2002 | 14.54 | 15.43 | 13.90 | 15.31 | 677,748 | +0.68(+4.62%) |
Aug 13, 2002 | 15.35 | 15.70 | 14.54 | 14.63 | 803,313 | -0.74(-4.81%) |
Aug 12, 2002 | 15.31 | 15.60 | 14.68 | 15.37 | 629,046 | +0.03(+0.20%) |
Aug 07, 2002 | 16.31 | 16.31 | 14.70 | 15.34 | 1,000,715 | -0.20(-1.26%) |
Aug 06, 2002 | 14.63 | 15.95 | 14.63 | 15.54 | 735,902 | +1.13(+7.86%) |
Aug 05, 2002 | 14.36 | 14.92 | 14.11 | 14.40 | 913,481 | +0.03(+0.22%) |
Aug 02, 2002 | 14.54 | 14.97 | 14.15 | 14.37 | 1,020,927 | +0.13(+0.94%) |
Aug 01, 2002 | 14.97 | 15.07 | 14.24 | 14.24 | 598,597 | -0.71(-4.73%) |
Jul 31, 2002 | 15.10 | 15.24 | 14.69 | 14.95 | 1,295,814 | -0.54(-3.50%) |
Jul 30, 2002 | 14.40 | 15.56 | 14.15 | 15.49 | 1,239,019 | +1.34(+9.50%) |
Jul 29, 2002 | 12.97 | 14.36 | 12.82 | 14.15 | 1,259,840 | +1.38(+10.84%) |
Jul 26, 2002 | 12.53 | 12.85 | 12.10 | 12.76 | 1,057,746 | +0.99(+8.41%) |
Jul 25, 2002 | 12.41 | 12.53 | 11.12 | 11.77 | 1,175,441 | -0.98(-7.70%) |
Jul 24, 2002 | 12.72 | 12.97 | 11.80 | 12.75 | 1,792,753 | -0.13(-1.04%) |
Jul 23, 2002 | 14.39 | 14.87 | 12.74 | 12.89 | 1,239,980 | -1.36(-9.54%) |
Jul 22, 2002 | 14.95 | 14.98 | 13.79 | 14.25 | 1,858,781 | -0.73(-4.88%) |
Jul 19, 2002 | 16.44 | 16.45 | 14.91 | 14.98 | 1,478,549 | -3.06(-16.95%) |
Jul 17, 2002 | 19.14 | 19.45 | 17.45 | 18.04 | 834,650 | -0.04(-0.22%) |
Jul 12, 2002 | 18.43 | 18.74 | 17.74 | 18.07 | 751,173 | +0.06(+0.35%) |
Jul 11, 2002 | 17.88 | 18.20 | 17.03 | 18.01 | 1,940,350 | +0.17(+0.97%) |
Jul 10, 2002 | 18.97 | 19.14 | 17.81 | 17.84 | 756,772 | -0.67(-3.61%) |
Jul 09, 2002 | 19.49 | 19.53 | 18.21 | 18.51 | 1,201,138 | -1.07(-5.46%) |
Jul 08, 2002 | 20.24 | 20.24 | 19.58 | 19.58 | 843,558 | -0.67(-3.30%) |
Jul 05, 2002 | 18.62 | 20.27 | 18.55 | 20.24 | 317,495 | +1.70(+9.15%) |
Jul 04, 2002 | 17.74 | 18.58 | 17.30 | 18.55 | 437,113 | +0.00(+0.00%) |
Jul 03, 2002 | 17.74 | 18.58 | 17.30 | 18.55 | 437,113 | +0.75(+4.19%) |
Jul 02, 2002 | 18.60 | 18.60 | 17.66 | 17.80 | 419,934 | -0.80(-4.31%) |
Jul 01, 2002 | 20.04 | 20.13 | 18.43 | 18.60 | 466,508 | -1.49(-7.39%) |
Jun 28, 2002 | 19.68 | 20.82 | 19.55 | 20.09 | 777,005 | +0.46(+2.32%) |
Jun 27, 2002 | 18.95 | 19.87 | 18.74 | 19.63 | 418,916 | +0.89(+4.74%) |
Jun 26, 2002 | 17.48 | 18.79 | 17.16 | 18.74 | 993,589 | +0.11(+0.59%) |
Jun 25, 2002 | 19.69 | 20.39 | 18.32 | 18.63 | 517,409 | -0.61(-3.19%) |
Jun 21, 2002 | 19.84 | 19.84 | 19.29 | 19.25 | 610,686 | -0.04(-0.23%) |
Jun 20, 2002 | 20.32 | 20.84 | 19.14 | 19.29 | 538,660 | -1.12(-5.48%) |
Jun 19, 2002 | 21.23 | 21.52 | 20.24 | 20.41 | 757,281 | -1.15(-5.32%) |
Jun 18, 2002 | 21.34 | 22.25 | 21.01 | 21.56 | 667,058 | +0.07(+0.31%) |
Jun 17, 2002 | 20.79 | 21.60 | 20.68 | 21.49 | 556,349 | +1.08(+5.30%) |
Jun 14, 2002 | 20.03 | 20.71 | 18.85 | 20.41 | 1,154,055 | -0.66(-3.14%) |
Jun 12, 2002 | 20.71 | 21.12 | 19.91 | 21.07 | 1,173,397 | +0.27(+1.30%) |
Jun 11, 2002 | 22.21 | 22.70 | 20.68 | 20.80 | 624,811 | -1.23(-5.57%) |
Jun 10, 2002 | 21.96 | 22.48 | 21.56 | 22.03 | 523,899 | +0.20(+0.90%) |
Jun 07, 2002 | 21.48 | 21.92 | 20.35 | 21.83 | 1,196,939 | -0.29(-1.31%) |
Jun 06, 2002 | 22.24 | 22.70 | 21.79 | 22.12 | 473,253 | -0.67(-2.93%) |
Jun 05, 2002 | 23.10 | 23.70 | 21.77 | 22.79 | 1,138,784 | -0.92(-3.88%) |
May 31, 2002 | 22.93 | 24.15 | 22.92 | 23.71 | 973,483 | -1.01(-4.07%) |
May 28, 2002 | 24.13 | 24.84 | 23.60 | 24.71 | 1,651,359 | +1.23(+5.22%) |
May 27, 2002 | 24.09 | 24.09 | 22.80 | 23.49 | 1,019,676 | +0.00(+0.00%) |
May 24, 2002 | 24.09 | 24.09 | 22.80 | 23.49 | 1,018,403 | -0.75(-3.11%) |
May 23, 2002 | 25.15 | 25.41 | 23.39 | 24.24 | 1,793,627 | -0.90(-3.59%) |
May 22, 2002 | 26.33 | 26.88 | 24.14 | 25.15 | 1,933,478 | -1.40(-5.27%) |
May 21, 2002 | 27.80 | 27.84 | 26.03 | 26.55 | 909,348 | -0.94(-3.43%) |
May 20, 2002 | 28.38 | 28.41 | 27.16 | 27.49 | 605,086 | -0.88(-3.10%) |
May 17, 2002 | 29.39 | 29.47 | 27.97 | 28.37 | 1,051,616 | -0.90(-3.06%) |
May 16, 2002 | 30.56 | 30.57 | 28.46 | 29.26 | 1,691,698 | -1.15(-3.77%) |
May 15, 2002 | 29.71 | 30.95 | 29.41 | 30.41 | 1,675,155 | -0.67(-2.15%) |
May 14, 2002 | 27.98 | 31.16 | 27.94 | 31.08 | 2,807,577 | +3.85(+14.14%) |
May 13, 2002 | 27.25 | 27.87 | 26.39 | 27.23 | 1,319,738 | +0.13(+0.49%) |
May 10, 2002 | 28.62 | 28.73 | 26.90 | 27.10 | 915,965 | -1.53(-5.35%) |
May 09, 2002 | 29.12 | 29.64 | 28.26 | 28.63 | 1,018,785 | -0.95(-3.21%) |
May 08, 2002 | 26.65 | 29.58 | 26.64 | 29.58 | 1,527,033 | +4.02(+15.74%) |
May 07, 2002 | 25.34 | 26.19 | 24.86 | 25.56 | 761,098 | +0.48(+1.91%) |
May 06, 2002 | 26.25 | 26.60 | 25.03 | 25.08 | 487,505 | -0.95(-3.65%) |
May 03, 2002 | 26.56 | 26.56 | 25.32 | 26.03 | 1,170,216 | -0.61(-2.30%) |
May 02, 2002 | 27.86 | 28.03 | 26.41 | 26.64 | 1,059,888 | -1.17(-4.21%) |
May 01, 2002 | 27.50 | 28.16 | 26.86 | 27.81 | 936,962 | -0.20(-0.73%) |
Apr 30, 2002 | 26.80 | 28.08 | 26.80 | 28.02 | 718,469 | +0.86(+3.15%) |
Apr 29, 2002 | 26.64 | 27.24 | 26.53 | 27.16 | 845,467 | +0.36(+1.35%) |
Apr 26, 2002 | 28.32 | 28.54 | 26.01 | 26.80 | 1,539,885 | -1.52(-5.38%) |
Apr 25, 2002 | 28.53 | 28.75 | 27.11 | 28.32 | 1,574,243 | -0.57(-1.99%) |
Apr 24, 2002 | 30.10 | 30.98 | 28.20 | 28.90 | 1,302,432 | -1.41(-4.64%) |
Apr 23, 2002 | 30.66 | 31.56 | 30.08 | 30.30 | 560,293 | -0.54(-1.76%) |
Apr 22, 2002 | 31.26 | 31.27 | 30.47 | 30.84 | 442,966 | -0.58(-1.85%) |
Apr 19, 2002 | 32.02 | 32.41 | 31.21 | 31.43 | 631,428 | -0.53(-1.67%) |
Apr 18, 2002 | 33.20 | 33.20 | 31.42 | 31.96 | 980,100 | -1.27(-3.81%) |
Apr 17, 2002 | 33.48 | 34.02 | 32.90 | 33.23 | 834,778 | -0.20(-0.59%) |
Apr 16, 2002 | 31.75 | 33.63 | 31.74 | 33.42 | 1,262,983 | +2.36(+7.59%) |
Apr 15, 2002 | 31.57 | 31.75 | 30.14 | 31.06 | 747,737 | -0.36(-1.15%) |
Apr 12, 2002 | 30.31 | 31.51 | 29.83 | 31.43 | 909,475 | +1.28(+4.25%) |
Apr 11, 2002 | 30.10 | 30.83 | 29.52 | 30.14 | 720,632 | -0.20(-0.67%) |
Apr 10, 2002 | 29.98 | 30.75 | 29.44 | 30.35 | 1,146,801 | +0.36(+1.21%) |
Apr 09, 2002 | 30.10 | 30.53 | 29.57 | 29.99 | 1,468,115 | +0.60(+2.03%) |
Apr 08, 2002 | 30.54 | 30.59 | 28.94 | 29.39 | 2,640,876 | -1.87(-5.98%) |
Apr 05, 2002 | 32.48 | 33.15 | 31.03 | 31.26 | 1,037,110 | -1.21(-3.73%) |
Apr 04, 2002 | 32.83 | 33.80 | 31.65 | 32.47 | 1,755,451 | -0.74(-2.22%) |
Apr 03, 2002 | 34.91 | 35.38 | 32.75 | 33.21 | 841,013 | -1.52(-4.39%) |
Apr 02, 2002 | 35.09 | 35.51 | 34.66 | 34.73 | 569,710 | -0.39(-1.12%) |
Apr 01, 2002 | 35.65 | 35.95 | 34.72 | 35.13 | 728,649 | -0.58(-1.63%) |
Mar 29, 2002 | 35.21 | 36.34 | 35.10 | 35.71 | 1,043,854 | +0.00(+0.00%) |
Mar 28, 2002 | 35.21 | 36.34 | 35.10 | 35.71 | 1,042,709 | +0.88(+2.53%) |
Mar 27, 2002 | 34.43 | 35.18 | 34.14 | 34.83 | 640,717 | -0.02(-0.07%) |
Mar 26, 2002 | 34.69 | 35.28 | 34.22 | 34.85 | 1,141,584 | +0.05(+0.14%) |
Mar 25, 2002 | 36.71 | 36.83 | 34.73 | 34.80 | 747,864 | -1.43(-3.95%) |
Mar 22, 2002 | 37.04 | 37.48 | 36.01 | 36.23 | 469,944 | -0.84(-2.27%) |
Mar 21, 2002 | 37.29 | 37.63 | 35.72 | 37.08 | 1,403,979 | -0.17(-0.46%) |
Mar 20, 2002 | 39.35 | 39.35 | 37.16 | 37.25 | 1,136,494 | -2.44(-6.14%) |
Mar 19, 2002 | 39.58 | 40.08 | 38.98 | 39.68 | 658,660 | +0.11(+0.28%) |
Mar 18, 2002 | 38.69 | 39.95 | 38.68 | 39.57 | 793,929 | +1.07(+2.78%) |
Mar 15, 2002 | 37.53 | 38.51 | 37.51 | 38.51 | 548,968 | +0.72(+1.89%) |
Mar 14, 2002 | 37.45 | 38.66 | 37.22 | 37.79 | 346,763 | +0.11(+0.29%) |
Mar 13, 2002 | 37.92 | 37.96 | 37.13 | 37.68 | 1,290,979 | -0.83(-2.14%) |
Mar 12, 2002 | 38.49 | 39.06 | 37.63 | 38.51 | 1,047,417 | -0.47(-1.21%) |
Mar 11, 2002 | 39.80 | 39.91 | 38.63 | 38.98 | 686,783 | -0.99(-2.48%) |
Mar 08, 2002 | 39.61 | 41.13 | 39.46 | 39.97 | 870,536 | +0.60(+1.52%) |
Mar 07, 2002 | 39.60 | 40.38 | 38.85 | 39.37 | 815,944 | +0.04(+0.10%) |
Mar 06, 2002 | 40.11 | 40.86 | 39.12 | 39.33 | 1,085,847 | -0.91(-2.27%) |
Mar 05, 2002 | 39.21 | 40.86 | 39.06 | 40.24 | 2,015,429 | +0.57(+1.45%) |
Mar 04, 2002 | 37.13 | 39.92 | 37.09 | 39.67 | 1,863,616 | +2.15(+5.72%) |
Mar 01, 2002 | 34.73 | 37.52 | 34.73 | 37.52 | 1,457,934 | +3.13(+9.09%) |
Feb 28, 2002 | 34.75 | 35.40 | 33.81 | 34.40 | 1,146,165 | -0.18(-0.52%) |
Feb 27, 2002 | 34.97 | 35.42 | 34.22 | 34.58 | 863,028 | -0.02(-0.07%) |
Feb 26, 2002 | 35.36 | 35.98 | 34.18 | 34.60 | 604,323 | -0.76(-2.16%) |
Feb 25, 2002 | 33.44 | 35.48 | 33.44 | 35.36 | 895,223 | +1.75(+5.21%) |
Feb 22, 2002 | 34.83 | 35.80 | 33.01 | 33.61 | 1,915,663 | -1.27(-3.63%) |
Feb 21, 2002 | 36.86 | 37.30 | 34.79 | 34.88 | 1,132,549 | -2.27(-6.11%) |
Feb 20, 2002 | 36.71 | 37.71 | 35.90 | 37.15 | 1,096,282 | +0.64(+1.77%) |
Feb 19, 2002 | 36.50 | 36.72 | 36.14 | 36.50 | 649,370 | -0.22(-0.60%) |
Feb 18, 2002 | 37.72 | 38.18 | 36.53 | 36.72 | 984,045 | +0.00(+0.00%) |
Feb 15, 2002 | 37.72 | 38.18 | 36.53 | 36.72 | 983,536 | -0.91(-2.42%) |
Feb 14, 2002 | 38.80 | 39.75 | 37.45 | 37.63 | 1,380,946 | -0.95(-2.46%) |
Feb 13, 2002 | 37.26 | 38.70 | 37.26 | 38.58 | 1,449,408 | +1.65(+4.47%) |
Feb 12, 2002 | 36.77 | 37.81 | 35.98 | 36.93 | 987,608 | +0.10(+0.28%) |
Feb 11, 2002 | 35.93 | 37.18 | 35.93 | 36.83 | 559,148 | +0.77(+2.14%) |
Feb 08, 2002 | 35.28 | 36.19 | 34.76 | 36.06 | 447,675 | +1.08(+3.10%) |
Feb 07, 2002 | 36.93 | 37.08 | 34.97 | 34.98 | 818,235 | -1.89(-5.12%) |
Feb 06, 2002 | 36.77 | 37.35 | 35.79 | 36.86 | 581,163 | +0.48(+1.32%) |
Feb 05, 2002 | 37.54 | 37.89 | 36.07 | 36.38 | 1,370,512 | -1.47(-3.88%) |
Feb 04, 2002 | 37.42 | 38.47 | 37.41 | 37.85 | 1,261,965 | +0.61(+1.65%) |
Feb 01, 2002 | 38.37 | 38.44 | 37.05 | 37.24 | 525,044 | -1.21(-3.15%) |
Jan 31, 2002 | 38.44 | 38.83 | 38.05 | 38.45 | 992,571 | +0.21(+0.55%) |
Jan 30, 2002 | 36.50 | 38.45 | 35.46 | 38.24 | 761,735 | +1.69(+4.62%) |
Jan 29, 2002 | 37.72 | 38.02 | 35.60 | 36.55 | 1,003,897 | -1.10(-2.92%) |
Jan 28, 2002 | 37.63 | 38.03 | 37.35 | 37.65 | 848,648 | +0.10(+0.27%) |
Jan 25, 2002 | 35.87 | 38.33 | 35.48 | 37.55 | 936,962 | +1.53(+4.25%) |
Jan 24, 2002 | 34.47 | 36.09 | 34.43 | 36.01 | 1,123,132 | +0.54(+1.53%) |
Jan 23, 2002 | 33.08 | 35.57 | 33.08 | 35.47 | 865,064 | +2.69(+8.20%) |
Jan 22, 2002 | 35.17 | 35.23 | 32.77 | 32.79 | 697,854 | -1.86(-5.38%) |
Jan 21, 2002 | 35.36 | 35.60 | 34.14 | 34.65 | 673,421 | +0.00(+0.00%) |
Jan 18, 2002 | 35.36 | 35.60 | 34.14 | 34.65 | 673,294 | -1.16(-3.23%) |
Jan 17, 2002 | 35.63 | 36.04 | 33.98 | 35.80 | 904,130 | +0.52(+1.47%) |
Jan 16, 2002 | 35.79 | 36.38 | 34.97 | 35.28 | 1,841,474 | -1.59(-4.31%) |
Jan 15, 2002 | 36.34 | 36.93 | 35.36 | 36.87 | 509,647 | +0.13(+0.34%) |
Jan 14, 2002 | 37.10 | 37.62 | 36.63 | 36.75 | 472,234 | -0.40(-1.08%) |
Jan 11, 2002 | 38.00 | 38.74 | 37.13 | 37.15 | 539,297 | -0.87(-2.29%) |
Jan 10, 2002 | 38.42 | 38.49 | 37.58 | 38.02 | 429,605 | +6.06(+18.96%) |