Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.970 | 6.200 | 5.970 | 6.030 | 3,159,700 | -0.02(-0.35%) |
Sep 27, 2002 | 5.920 | 6.230 | 5.910 | 6.051 | 2,376,800 | -0.01(-0.18%) |
Sep 26, 2002 | 6.150 | 6.163 | 5.950 | 6.062 | 2,113,000 | +0.00(+0.03%) |
Sep 25, 2002 | 5.810 | 6.090 | 5.738 | 6.060 | 2,041,800 | +0.34(+5.94%) |
Sep 24, 2002 | 5.560 | 5.930 | 5.520 | 5.720 | 2,341,600 | -0.03(-0.52%) |
Sep 23, 2002 | 5.890 | 5.930 | 5.750 | 5.750 | 1,972,200 | -0.23(-3.85%) |
Sep 20, 2002 | 6.100 | 6.150 | 5.870 | 5.980 | 3,928,500 | -0.12(-1.97%) |
Sep 19, 2002 | 6.149 | 6.200 | 6.050 | 6.100 | 2,745,400 | -0.25(-3.94%) |
Sep 18, 2002 | 6.130 | 6.380 | 6.000 | 6.350 | 1,740,455 | +0.17(+2.75%) |
Sep 17, 2002 | 6.330 | 6.390 | 6.130 | 6.180 | 1,256,888 | -0.07(-1.12%) |
Sep 16, 2002 | 6.300 | 6.400 | 6.190 | 6.250 | 1,166,125 | -0.09(-1.42%) |
Sep 13, 2002 | 6.260 | 6.360 | 6.131 | 6.340 | 1,200,681 | +0.01(+0.16%) |
Sep 12, 2002 | 6.350 | 6.500 | 6.220 | 6.330 | 1,822,000 | -0.02(-0.31%) |
Sep 11, 2002 | 6.420 | 6.880 | 6.310 | 6.350 | 3,326,100 | -0.05(-0.78%) |
Sep 10, 2002 | 6.300 | 6.450 | 6.210 | 6.400 | 2,375,056 | +0.10(+1.59%) |
Sep 09, 2002 | 6.060 | 6.440 | 5.960 | 6.300 | 2,305,300 | +0.24(+3.96%) |
Sep 06, 2002 | 6.000 | 6.320 | 5.980 | 6.060 | 4,882,500 | +0.20(+3.40%) |
Sep 05, 2002 | 5.830 | 5.939 | 5.750 | 5.861 | 2,968,800 | -0.08(-1.33%) |
Sep 04, 2002 | 5.800 | 6.020 | 5.761 | 5.940 | 1,207,900 | +0.10(+1.71%) |
Sep 03, 2002 | 6.140 | 6.140 | 5.770 | 5.840 | 1,838,900 | -0.46(-7.30%) |
Aug 30, 2002 | 6.030 | 6.301 | 6.020 | 6.300 | 2,457,800 | +0.20(+3.28%) |
Aug 29, 2002 | 5.850 | 6.160 | 5.630 | 6.100 | 2,139,975 | +0.29(+4.99%) |
Aug 28, 2002 | 5.970 | 6.040 | 5.800 | 5.810 | 2,913,500 | -0.25(-4.13%) |
Aug 27, 2002 | 6.380 | 6.380 | 6.010 | 6.060 | 2,473,980 | -0.22(-3.50%) |
Aug 26, 2002 | 6.100 | 6.300 | 6.020 | 6.280 | 2,216,800 | +0.24(+3.97%) |
Aug 23, 2002 | 5.990 | 6.190 | 5.950 | 6.040 | 1,754,495 | -0.09(-1.47%) |
Aug 22, 2002 | 6.060 | 6.240 | 5.910 | 6.130 | 2,650,899 | +0.07(+1.16%) |
Aug 21, 2002 | 6.220 | 6.250 | 5.910 | 6.060 | 3,024,200 | +0.04(+0.66%) |
Aug 20, 2002 | 6.000 | 6.090 | 5.870 | 6.020 | 1,553,521 | +0.09(+1.52%) |
Aug 16, 2002 | 5.830 | 6.050 | 5.740 | 5.930 | 1,981,845 | -0.07(-1.17%) |
Aug 15, 2002 | 5.970 | 6.120 | 5.750 | 6.000 | 2,265,100 | +0.10(+1.69%) |
Aug 14, 2002 | 5.810 | 5.980 | 5.480 | 5.900 | 2,857,900 | +0.28(+4.98%) |
Aug 13, 2002 | 5.890 | 6.070 | 5.590 | 5.620 | 3,146,900 | -0.27(-4.58%) |
Aug 12, 2002 | 5.730 | 6.010 | 5.710 | 5.890 | 2,510,700 | -0.06(-1.01%) |
Aug 07, 2002 | 5.820 | 5.950 | 5.630 | 5.950 | 2,615,500 | +0.30(+5.31%) |
Aug 06, 2002 | 5.330 | 5.800 | 5.320 | 5.650 | 2,483,188 | +0.29(+5.41%) |
Aug 05, 2002 | 5.240 | 5.450 | 5.150 | 5.360 | 2,339,684 | +0.05(+0.94%) |
Aug 02, 2002 | 5.600 | 5.620 | 5.210 | 5.310 | 2,490,300 | -0.29(-5.18%) |
Aug 01, 2002 | 5.500 | 5.780 | 5.360 | 5.600 | 1,545,500 | +0.09(+1.63%) |
Jul 31, 2002 | 5.950 | 6.139 | 5.480 | 5.510 | 2,555,600 | -0.57(-9.38%) |
Jul 30, 2002 | 5.680 | 6.099 | 5.560 | 6.080 | 2,912,400 | +0.46(+8.19%) |
Jul 29, 2002 | 5.540 | 5.730 | 5.470 | 5.620 | 2,899,875 | +0.37(+7.05%) |
Jul 26, 2002 | 5.180 | 5.390 | 5.070 | 5.250 | 4,044,100 | +0.14(+2.74%) |
Jul 25, 2002 | 5.280 | 5.440 | 5.080 | 5.110 | 3,066,100 | -0.17(-3.22%) |
Jul 24, 2002 | 5.030 | 5.380 | 4.940 | 5.280 | 4,576,018 | +0.26(+5.18%) |
Jul 23, 2002 | 5.360 | 5.390 | 4.900 | 5.020 | 4,215,224 | -0.24(-4.56%) |
Jul 22, 2002 | 5.230 | 5.450 | 5.200 | 5.260 | 2,568,400 | +0.00(+0.00%) |
Jul 19, 2002 | 5.200 | 5.590 | 5.150 | 5.260 | 2,479,900 | -0.34(-6.07%) |
Jul 17, 2002 | 5.680 | 5.850 | 5.420 | 5.600 | 2,704,600 | +0.39(+7.49%) |
Jul 12, 2002 | 5.360 | 5.460 | 5.200 | 5.210 | 3,155,800 | -0.04(-0.76%) |
Jul 11, 2002 | 5.020 | 5.300 | 4.850 | 5.250 | 2,886,000 | +0.24(+4.79%) |
Jul 10, 2002 | 5.090 | 5.340 | 4.990 | 5.010 | 4,542,400 | +0.01(+0.20%) |
Jul 09, 2002 | 5.920 | 5.170 | 4.700 | 5.000 | 10,199,300 | -0.92(-15.54%) |
Jul 08, 2002 | 6.520 | 6.600 | 5.850 | 5.920 | 3,082,100 | -0.60(-9.20%) |
Jul 05, 2002 | 6.140 | 6.580 | 6.130 | 6.520 | 1,601,800 | +0.57(+9.58%) |
Jul 04, 2002 | 5.710 | 6.050 | 5.600 | 5.950 | 2,298,100 | +0.00(+0.00%) |
Jul 03, 2002 | 5.710 | 6.050 | 5.600 | 5.950 | 2,293,200 | +0.08(+1.36%) |
Jul 02, 2002 | 5.800 | 6.040 | 5.798 | 5.870 | 3,420,900 | -0.16(-2.65%) |
Jul 01, 2002 | 6.060 | 6.080 | 5.790 | 6.030 | 3,953,900 | -0.01(-0.17%) |
Jun 28, 2002 | 5.750 | 6.240 | 5.650 | 6.040 | 7,400,000 | +0.26(+4.50%) |
Jun 27, 2002 | 5.830 | 6.010 | 5.350 | 5.780 | 3,454,600 | +0.27(+4.90%) |
Jun 26, 2002 | 5.350 | 6.000 | 5.090 | 5.510 | 6,839,900 | -0.42(-7.08%) |
Jun 25, 2002 | 7.440 | 7.440 | 5.890 | 5.930 | 3,193,000 | -0.95(-13.81%) |
Jun 21, 2002 | 6.640 | 7.130 | 6.530 | 6.880 | 5,008,500 | +0.02(+0.29%) |
Jun 20, 2002 | 7.680 | 7.740 | 6.700 | 6.860 | 4,813,900 | -0.79(-10.33%) |
Jun 19, 2002 | 9.220 | 9.230 | 7.640 | 7.650 | 5,396,900 | -1.44(-15.84%) |
Jun 18, 2002 | 9.440 | 9.540 | 9.000 | 9.090 | 2,660,500 | -0.41(-4.32%) |
Jun 17, 2002 | 9.590 | 9.654 | 9.330 | 9.500 | 1,214,900 | +0.10(+1.06%) |
Jun 14, 2002 | 9.050 | 9.490 | 8.800 | 9.400 | 1,537,100 | -0.24(-2.49%) |
Jun 12, 2002 | 9.350 | 9.700 | 9.150 | 9.640 | 2,130,700 | +0.02(+0.21%) |
Jun 11, 2002 | 10.17 | 10.17 | 9.590 | 9.620 | 1,774,200 | -0.28(-2.83%) |
Jun 10, 2002 | 9.980 | 10.15 | 9.780 | 9.900 | 1,042,600 | +0.01(+0.10%) |
Jun 07, 2002 | 9.680 | 10.24 | 9.410 | 9.890 | 2,148,500 | -0.01(-0.10%) |
Jun 06, 2002 | 10.21 | 10.29 | 9.850 | 9.900 | 1,534,500 | -0.38(-3.70%) |
Jun 05, 2002 | 10.30 | 10.48 | 10.02 | 10.28 | 1,486,500 | -0.39(-3.66%) |
May 31, 2002 | 11.17 | 11.17 | 10.52 | 10.67 | 2,815,400 | -0.47(-4.22%) |
May 28, 2002 | 11.40 | 11.68 | 10.90 | 11.14 | 1,459,300 | -0.01(-0.09%) |
May 27, 2002 | 11.43 | 11.68 | 11.12 | 11.15 | 996,700 | +0.00(+0.00%) |
May 24, 2002 | 11.43 | 11.68 | 11.12 | 11.15 | 971,300 | -0.51(-4.37%) |
May 23, 2002 | 11.24 | 11.67 | 10.97 | 11.66 | 1,675,600 | +0.48(+4.29%) |
May 22, 2002 | 11.11 | 11.35 | 10.82 | 11.18 | 1,717,200 | -0.05(-0.45%) |
May 21, 2002 | 11.91 | 12.03 | 11.12 | 11.23 | 1,400,800 | -0.52(-4.43%) |
May 20, 2002 | 12.16 | 12.18 | 11.62 | 11.75 | 1,511,300 | -0.53(-4.32%) |
May 17, 2002 | 12.47 | 12.75 | 12.14 | 12.28 | 3,324,700 | -0.12(-0.97%) |
May 16, 2002 | 12.71 | 13.10 | 12.21 | 12.40 | 9,006,500 | +0.96(+8.39%) |
May 15, 2002 | 11.24 | 11.95 | 10.95 | 11.44 | 2,479,300 | +0.20(+1.78%) |
May 14, 2002 | 11.21 | 11.45 | 11.00 | 11.24 | 1,523,400 | +0.43(+3.98%) |
May 13, 2002 | 10.36 | 10.88 | 10.07 | 10.81 | 1,516,300 | +0.46(+4.44%) |
May 10, 2002 | 10.70 | 10.80 | 10.20 | 10.35 | 1,396,200 | -0.28(-2.63%) |
May 09, 2002 | 11.12 | 11.20 | 10.60 | 10.63 | 1,402,600 | -0.58(-5.17%) |
May 08, 2002 | 10.69 | 11.26 | 10.68 | 11.21 | 2,576,300 | +0.86(+8.31%) |
May 07, 2002 | 10.50 | 10.58 | 9.869 | 10.35 | 3,038,500 | +0.04(+0.39%) |
May 06, 2002 | 10.50 | 10.68 | 10.26 | 10.31 | 1,782,100 | -0.18(-1.72%) |
May 03, 2002 | 11.09 | 11.11 | 10.26 | 10.49 | 3,033,800 | -0.56(-5.07%) |
May 02, 2002 | 11.09 | 11.41 | 10.92 | 11.05 | 3,150,000 | -0.02(-0.18%) |
May 01, 2002 | 11.56 | 11.83 | 10.92 | 11.07 | 3,527,900 | -0.53(-4.57%) |
Apr 30, 2002 | 11.94 | 12.04 | 11.44 | 11.60 | 4,638,400 | +0.45(+4.04%) |
Apr 29, 2002 | 11.45 | 11.46 | 10.86 | 11.15 | 3,433,300 | -0.20(-1.76%) |
Apr 26, 2002 | 11.72 | 11.97 | 11.24 | 11.35 | 3,882,200 | -0.30(-2.58%) |
Apr 25, 2002 | 12.78 | 12.79 | 11.18 | 11.65 | 8,662,800 | -0.95(-7.54%) |
Apr 24, 2002 | 14.27 | 14.27 | 12.50 | 12.60 | 6,786,900 | -1.57(-11.08%) |
Apr 23, 2002 | 14.50 | 14.51 | 14.00 | 14.17 | 1,855,600 | -0.43(-2.95%) |
Apr 22, 2002 | 14.51 | 14.80 | 14.28 | 14.60 | 1,339,500 | +0.05(+0.34%) |
Apr 19, 2002 | 15.00 | 15.05 | 14.52 | 14.55 | 1,876,100 | -0.40(-2.68%) |
Apr 18, 2002 | 15.18 | 15.18 | 14.78 | 14.95 | 1,231,000 | -0.18(-1.19%) |
Apr 17, 2002 | 15.33 | 15.34 | 14.84 | 15.13 | 1,791,100 | -0.03(-0.20%) |
Apr 16, 2002 | 15.04 | 15.36 | 14.84 | 15.16 | 1,689,700 | +0.37(+2.50%) |
Apr 15, 2002 | 14.69 | 15.13 | 14.61 | 14.79 | 2,442,000 | +0.15(+1.02%) |
Apr 12, 2002 | 14.66 | 14.67 | 14.13 | 14.64 | 1,925,800 | +0.35(+2.45%) |
Apr 11, 2002 | 14.68 | 14.77 | 14.17 | 14.29 | 2,182,300 | -0.54(-3.64%) |
Apr 10, 2002 | 15.02 | 15.25 | 14.23 | 14.83 | 2,869,400 | -0.19(-1.26%) |
Apr 09, 2002 | 15.57 | 16.20 | 14.93 | 15.02 | 4,780,500 | -1.24(-7.63%) |
Apr 08, 2002 | 15.65 | 16.40 | 15.40 | 16.26 | 1,709,700 | +0.36(+2.26%) |
Apr 05, 2002 | 16.05 | 16.30 | 15.71 | 15.90 | 1,603,100 | -0.34(-2.09%) |
Apr 04, 2002 | 16.05 | 16.28 | 15.71 | 16.24 | 1,860,200 | +0.19(+1.18%) |
Apr 03, 2002 | 16.84 | 17.00 | 15.72 | 16.05 | 2,999,800 | -0.69(-4.12%) |
Apr 02, 2002 | 16.90 | 17.00 | 16.52 | 16.74 | 2,636,200 | -0.65(-3.74%) |
Apr 01, 2002 | 17.17 | 17.45 | 16.47 | 17.39 | 2,383,800 | +0.11(+0.64%) |
Mar 29, 2002 | 17.47 | 17.71 | 17.06 | 17.28 | 2,271,600 | +0.00(+0.00%) |
Mar 28, 2002 | 17.47 | 17.71 | 17.06 | 17.28 | 2,270,600 | -0.13(-0.75%) |
Mar 27, 2002 | 17.02 | 17.60 | 17.01 | 17.41 | 1,984,400 | +0.27(+1.58%) |
Mar 26, 2002 | 17.00 | 17.60 | 16.81 | 17.14 | 2,129,200 | -0.01(-0.06%) |
Mar 25, 2002 | 17.95 | 18.05 | 17.00 | 17.15 | 2,516,700 | -0.68(-3.81%) |
Mar 22, 2002 | 18.42 | 18.43 | 17.62 | 17.83 | 1,756,600 | -0.57(-3.10%) |
Mar 21, 2002 | 17.84 | 18.44 | 17.07 | 18.40 | 2,532,700 | +0.61(+3.43%) |
Mar 20, 2002 | 18.48 | 18.70 | 17.78 | 17.79 | 2,709,900 | -0.80(-4.30%) |
Mar 19, 2002 | 18.30 | 18.60 | 18.17 | 18.59 | 2,150,500 | +0.39(+2.14%) |
Mar 18, 2002 | 18.36 | 18.47 | 18.01 | 18.20 | 1,536,100 | +0.20(+1.11%) |
Mar 15, 2002 | 18.65 | 18.66 | 17.43 | 18.00 | 3,514,400 | -0.41(-2.23%) |
Mar 14, 2002 | 18.11 | 18.71 | 18.06 | 18.41 | 4,411,600 | +0.34(+1.88%) |
Mar 13, 2002 | 18.13 | 18.67 | 17.83 | 18.07 | 5,824,900 | -0.27(-1.47%) |
Mar 12, 2002 | 17.66 | 18.67 | 17.60 | 18.34 | 3,925,300 | +0.18(+0.99%) |
Mar 11, 2002 | 17.19 | 18.42 | 16.81 | 18.16 | 3,139,500 | +1.02(+5.95%) |
Mar 08, 2002 | 17.61 | 17.68 | 17.06 | 17.14 | 3,905,200 | +0.03(+0.18%) |
Mar 07, 2002 | 17.54 | 17.59 | 16.56 | 17.11 | 4,039,200 | +0.11(+0.65%) |
Mar 06, 2002 | 16.56 | 17.20 | 16.15 | 17.00 | 4,207,100 | +0.46(+2.78%) |
Mar 05, 2002 | 16.02 | 16.99 | 16.00 | 16.54 | 5,000,500 | +0.38(+2.35%) |
Mar 04, 2002 | 15.47 | 16.40 | 15.13 | 16.16 | 5,179,100 | +0.91(+5.97%) |
Mar 01, 2002 | 15.32 | 15.47 | 14.97 | 15.25 | 6,165,900 | +0.08(+0.53%) |
Feb 28, 2002 | 15.80 | 15.95 | 15.04 | 15.17 | 2,790,600 | -0.45(-2.88%) |
Feb 27, 2002 | 16.05 | 16.73 | 15.62 | 15.62 | 4,598,200 | +0.08(+0.51%) |
Feb 26, 2002 | 15.11 | 15.69 | 14.90 | 15.54 | 5,052,500 | +0.78(+5.28%) |
Feb 25, 2002 | 14.38 | 15.19 | 14.05 | 14.76 | 7,034,200 | +1.26(+9.33%) |
Feb 22, 2002 | 14.08 | 14.10 | 13.02 | 13.50 | 8,091,200 | -0.62(-4.39%) |
Feb 21, 2002 | 15.20 | 15.30 | 14.01 | 14.12 | 4,824,000 | -1.18(-7.71%) |
Feb 20, 2002 | 15.93 | 16.06 | 14.81 | 15.30 | 3,823,300 | -0.37(-2.36%) |
Feb 19, 2002 | 16.30 | 16.54 | 15.31 | 15.67 | 3,213,500 | -0.78(-4.74%) |
Feb 18, 2002 | 17.40 | 17.55 | 16.20 | 16.45 | 3,203,500 | +0.00(+0.00%) |
Feb 15, 2002 | 17.40 | 17.55 | 16.20 | 16.45 | 3,203,100 | -0.02(-0.12%) |
Feb 14, 2002 | 16.55 | 17.25 | 16.38 | 16.47 | 3,041,500 | -0.05(-0.30%) |
Feb 13, 2002 | 16.12 | 16.66 | 16.00 | 16.52 | 2,199,900 | +0.61(+3.83%) |
Feb 12, 2002 | 16.24 | 16.46 | 15.78 | 15.91 | 2,447,900 | -0.57(-3.46%) |
Feb 11, 2002 | 16.08 | 16.50 | 15.88 | 16.48 | 2,323,000 | +0.56(+3.52%) |
Feb 08, 2002 | 15.85 | 16.37 | 15.50 | 15.92 | 2,542,900 | +0.32(+2.05%) |
Feb 07, 2002 | 15.77 | 16.40 | 15.35 | 15.60 | 2,776,400 | -0.24(-1.52%) |
Feb 06, 2002 | 16.61 | 16.78 | 15.50 | 15.84 | 3,965,900 | -0.55(-3.36%) |
Feb 05, 2002 | 16.61 | 16.95 | 16.23 | 16.39 | 3,907,300 | -0.33(-1.97%) |
Feb 04, 2002 | 17.66 | 17.69 | 16.50 | 16.72 | 3,481,400 | -0.94(-5.32%) |
Feb 01, 2002 | 17.40 | 18.19 | 17.30 | 17.66 | 5,091,100 | +0.43(+2.50%) |
Jan 31, 2002 | 17.54 | 17.60 | 16.89 | 17.23 | 3,077,300 | -0.22(-1.26%) |
Jan 30, 2002 | 17.41 | 17.69 | 16.56 | 17.45 | 4,368,900 | +0.16(+0.93%) |
Jan 29, 2002 | 18.03 | 18.35 | 17.25 | 17.29 | 3,860,400 | -0.72(-4.00%) |
Jan 28, 2002 | 18.08 | 18.30 | 17.76 | 18.01 | 4,410,200 | +0.29(+1.64%) |
Jan 25, 2002 | 17.94 | 18.15 | 17.25 | 17.72 | 8,140,400 | -0.06(-0.34%) |
Jan 24, 2002 | 18.78 | 19.00 | 17.61 | 17.78 | 22,678,400 | -2.53(-12.46%) |
Jan 23, 2002 | 19.80 | 20.89 | 19.60 | 20.31 | 3,766,300 | +0.80(+4.10%) |
Jan 22, 2002 | 19.76 | 20.19 | 19.48 | 19.51 | 4,324,900 | +0.09(+0.46%) |
Jan 21, 2002 | 19.75 | 20.00 | 19.11 | 19.42 | 8,736,100 | +0.00(+0.00%) |
Jan 18, 2002 | 19.75 | 20.00 | 19.11 | 19.42 | 8,719,100 | -1.15(-5.59%) |
Jan 17, 2002 | 21.94 | 21.98 | 19.95 | 20.57 | 9,413,000 | -0.61(-2.88%) |
Jan 16, 2002 | 22.08 | 22.47 | 21.14 | 21.18 | 3,894,300 | -1.11(-4.98%) |
Jan 15, 2002 | 22.56 | 22.95 | 21.76 | 22.29 | 2,395,700 | -0.15(-0.67%) |
Jan 14, 2002 | 22.95 | 23.10 | 22.28 | 22.44 | 2,355,200 | -0.78(-3.36%) |
Jan 11, 2002 | 24.03 | 24.37 | 23.12 | 23.22 | 2,415,700 | -0.76(-3.17%) |
Jan 10, 2002 | 24.17 | 24.70 | 23.72 | 23.98 | 3,699,700 | +1.32(+5.83%) |