Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.51 | 16.93 | 15.93 | 16.70 | 5,180,690 | +0.19(+1.13%) |
Sep 27, 2002 | 16.89 | 17.07 | 16.46 | 16.51 | 3,186,616 | -0.37(-2.22%) |
Sep 26, 2002 | 16.63 | 17.07 | 16.55 | 16.88 | 4,717,151 | +0.45(+2.74%) |
Sep 25, 2002 | 16.28 | 16.56 | 16.08 | 16.43 | 4,032,447 | +0.44(+2.78%) |
Sep 24, 2002 | 16.17 | 16.49 | 15.88 | 15.99 | 5,505,167 | -0.32(-1.97%) |
Sep 23, 2002 | 16.14 | 16.37 | 15.90 | 16.31 | 4,691,151 | +0.23(+1.42%) |
Sep 20, 2002 | 16.29 | 16.43 | 15.90 | 16.08 | 6,233,145 | -0.22(-1.36%) |
Sep 19, 2002 | 16.81 | 16.87 | 16.22 | 16.31 | 5,625,926 | -0.63(-3.69%) |
Sep 18, 2002 | 16.75 | 17.07 | 16.73 | 16.93 | 5,549,468 | +0.04(+0.21%) |
Sep 17, 2002 | 17.20 | 17.34 | 16.86 | 16.90 | 4,058,788 | -0.20(-1.20%) |
Sep 16, 2002 | 17.31 | 17.45 | 17.04 | 17.10 | 3,091,856 | -0.16(-0.95%) |
Sep 13, 2002 | 17.31 | 17.48 | 17.06 | 17.26 | 3,914,766 | -0.04(-0.24%) |
Sep 12, 2002 | 17.36 | 17.54 | 17.25 | 17.31 | 3,306,008 | -0.32(-1.82%) |
Sep 11, 2002 | 18.12 | 18.12 | 17.54 | 17.63 | 2,515,597 | -0.02(-0.10%) |
Sep 10, 2002 | 17.73 | 17.76 | 17.46 | 17.64 | 4,966,709 | -0.08(-0.46%) |
Sep 09, 2002 | 17.38 | 17.80 | 17.25 | 17.73 | 6,148,477 | +0.34(+1.98%) |
Sep 06, 2002 | 17.01 | 17.71 | 16.98 | 17.38 | 7,299,456 | +0.57(+3.41%) |
Sep 05, 2002 | 16.78 | 16.89 | 16.55 | 16.81 | 7,916,083 | -0.03(-0.17%) |
Sep 04, 2002 | 16.72 | 17.02 | 16.69 | 16.84 | 8,386,464 | +0.02(+0.14%) |
Sep 03, 2002 | 17.36 | 17.45 | 16.81 | 16.81 | 4,919,158 | -0.84(-4.77%) |
Aug 30, 2002 | 17.54 | 18.00 | 17.48 | 17.66 | 3,130,684 | +0.12(+0.67%) |
Aug 29, 2002 | 17.25 | 17.90 | 17.25 | 17.54 | 4,160,733 | -0.04(-0.23%) |
Aug 28, 2002 | 17.65 | 18.01 | 17.33 | 17.58 | 4,786,083 | -0.05(-0.30%) |
Aug 27, 2002 | 18.68 | 18.71 | 17.63 | 17.63 | 6,551,294 | -0.80(-4.31%) |
Aug 26, 2002 | 18.51 | 18.67 | 18.28 | 18.43 | 4,055,025 | +0.06(+0.32%) |
Aug 23, 2002 | 18.85 | 18.88 | 18.27 | 18.37 | 3,391,703 | -0.51(-2.69%) |
Aug 22, 2002 | 18.57 | 19.02 | 18.57 | 18.88 | 4,527,459 | +0.42(+2.28%) |
Aug 21, 2002 | 18.58 | 18.90 | 18.28 | 18.46 | 4,593,483 | -0.24(-1.28%) |
Aug 20, 2002 | 18.91 | 19.22 | 18.54 | 18.70 | 3,278,982 | -0.01(-0.06%) |
Aug 16, 2002 | 19.05 | 19.22 | 18.71 | 18.71 | 2,277,498 | -0.35(-1.84%) |
Aug 15, 2002 | 19.23 | 19.61 | 18.71 | 19.06 | 4,708,769 | -0.11(-0.58%) |
Aug 14, 2002 | 18.42 | 19.18 | 18.29 | 19.17 | 3,796,401 | +0.77(+4.19%) |
Aug 13, 2002 | 18.85 | 19.17 | 18.39 | 18.40 | 3,189,011 | -0.49(-2.57%) |
Aug 12, 2002 | 18.97 | 19.09 | 18.59 | 18.88 | 2,617,370 | +0.99(+5.56%) |
Aug 07, 2002 | 17.95 | 18.04 | 17.25 | 17.89 | 7,159,539 | +0.13(+0.72%) |
Aug 06, 2002 | 17.89 | 18.25 | 17.59 | 17.76 | 5,988,205 | +0.31(+1.78%) |
Aug 05, 2002 | 18.09 | 18.30 | 17.44 | 17.45 | 3,564,974 | -0.84(-4.60%) |
Aug 02, 2002 | 18.94 | 18.95 | 17.95 | 18.29 | 5,731,634 | -0.94(-4.89%) |
Aug 01, 2002 | 19.06 | 19.23 | 18.75 | 19.23 | 4,757,347 | -0.05(-0.27%) |
Jul 31, 2002 | 18.80 | 19.29 | 18.71 | 19.29 | 6,108,110 | +0.49(+2.61%) |
Jul 30, 2002 | 18.53 | 19.08 | 17.95 | 18.80 | 7,325,626 | -0.03(-0.16%) |
Jul 29, 2002 | 17.92 | 18.97 | 17.83 | 18.83 | 6,114,438 | +1.14(+6.45%) |
Jul 26, 2002 | 16.60 | 17.84 | 16.60 | 17.69 | 8,781,071 | +0.73(+4.31%) |
Jul 25, 2002 | 17.39 | 17.97 | 16.64 | 16.95 | 8,813,399 | -0.71(-4.01%) |
Jul 24, 2002 | 16.78 | 17.77 | 16.37 | 17.66 | 13,055,037 | +0.36(+2.06%) |
Jul 23, 2002 | 18.61 | 18.61 | 16.78 | 17.31 | 13,539,273 | -1.20(-6.48%) |
Jul 22, 2002 | 18.42 | 18.59 | 18.13 | 18.50 | 20,359,796 | -0.47(-2.47%) |
Jul 19, 2002 | 18.12 | 18.97 | 17.63 | 18.97 | 92,369,296 | +0.60(+3.28%) |
Jul 17, 2002 | 18.68 | 18.85 | 18.06 | 18.37 | 8,771,492 | -0.22(-1.19%) |
Jul 12, 2002 | 18.09 | 18.74 | 18.04 | 18.59 | 5,916,707 | +0.50(+2.75%) |
Jul 11, 2002 | 17.92 | 18.25 | 17.69 | 18.09 | 9,946,589 | +0.21(+1.18%) |
Jul 10, 2002 | 18.83 | 18.80 | 17.77 | 17.88 | 23,013,428 | +0.16(+0.92%) |
Jul 09, 2002 | 18.07 | 18.07 | 17.72 | 17.72 | 4,624,956 | -0.34(-1.91%) |
Jul 08, 2002 | 18.32 | 18.54 | 18.50 | 18.07 | 6,830,786 | -0.26(-1.40%) |
Jul 05, 2002 | 18.12 | 18.59 | 18.01 | 18.32 | 4,917,105 | +0.55(+3.09%) |
Jul 04, 2002 | 18.53 | 18.55 | 17.77 | 17.77 | 6,630,660 | +0.00(+0.00%) |
Jul 03, 2002 | 18.53 | 18.55 | 17.77 | 17.77 | 6,630,660 | -0.84(-4.49%) |
Jul 02, 2002 | 18.98 | 19.11 | 18.30 | 18.61 | 5,041,970 | -0.51(-2.66%) |