Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.05 | 21.05 | 20.69 | 20.71 | 4,391,601 | -0.45(-2.15%) |
Sep 27, 2002 | 21.16 | 21.37 | 21.00 | 21.16 | 3,101,557 | +0.00(+0.00%) |
Sep 26, 2002 | 20.98 | 21.17 | 20.76 | 21.16 | 3,585,586 | +0.23(+1.08%) |
Sep 25, 2002 | 21.09 | 21.17 | 20.85 | 20.93 | 3,843,774 | -0.15(-0.73%) |
Sep 24, 2002 | 21.37 | 21.45 | 20.77 | 21.09 | 149,761 | -0.14(-0.68%) |
Sep 23, 2002 | 20.91 | 21.30 | 20.87 | 21.23 | 3,636,504 | +0.44(+2.13%) |
Sep 20, 2002 | 20.54 | 20.85 | 20.54 | 20.79 | 3,856,055 | +0.25(+1.22%) |
Sep 19, 2002 | 20.78 | 20.92 | 20.49 | 20.54 | 3,680,834 | -0.29(-1.39%) |
Sep 18, 2002 | 20.62 | 21.00 | 20.62 | 20.83 | 3,561,624 | +0.21(+1.03%) |
Sep 17, 2002 | 21.03 | 21.08 | 20.51 | 20.62 | 7,556,358 | -0.75(-3.52%) |
Sep 16, 2002 | 21.06 | 21.67 | 21.06 | 21.37 | 4,018,396 | +0.33(+1.59%) |
Sep 13, 2002 | 21.04 | 21.22 | 20.89 | 21.03 | 3,258,507 | -0.13(-0.63%) |
Sep 12, 2002 | 21.33 | 21.50 | 21.13 | 21.17 | 6,016,811 | +0.16(+0.77%) |
Sep 11, 2002 | 21.20 | 21.22 | 20.97 | 21.01 | 3,326,498 | +0.10(+0.46%) |
Sep 10, 2002 | 20.80 | 20.91 | 20.59 | 20.91 | 3,393,292 | +0.05(+0.22%) |
Sep 09, 2002 | 20.55 | 20.91 | 20.40 | 20.86 | 3,450,501 | +0.32(+1.54%) |
Sep 06, 2002 | 20.78 | 20.82 | 20.44 | 20.55 | 3,802,140 | +0.16(+0.76%) |
Sep 05, 2002 | 20.04 | 20.49 | 19.91 | 20.39 | 3,886,606 | +0.25(+1.22%) |
Sep 04, 2002 | 19.87 | 20.28 | 19.68 | 20.15 | 4,129,519 | +0.27(+1.38%) |
Sep 03, 2002 | 20.41 | 20.41 | 19.85 | 19.87 | 3,644,592 | -0.63(-3.06%) |
Aug 30, 2002 | 20.37 | 20.76 | 20.29 | 20.50 | 3,110,243 | +0.01(+0.04%) |
Aug 29, 2002 | 19.96 | 20.59 | 19.74 | 20.49 | 4,108,852 | +0.46(+2.31%) |
Aug 28, 2002 | 20.45 | 20.45 | 19.91 | 20.03 | 5,097,876 | -0.43(-2.08%) |
Aug 27, 2002 | 20.17 | 20.84 | 20.17 | 20.45 | 8,313,851 | +0.54(+2.69%) |
Aug 26, 2002 | 19.32 | 20.01 | 19.31 | 19.92 | 7,104,678 | +0.60(+3.10%) |
Aug 23, 2002 | 19.19 | 19.34 | 19.18 | 19.32 | 4,543,759 | +0.13(+0.67%) |
Aug 22, 2002 | 19.18 | 19.28 | 19.11 | 19.19 | 3,934,829 | -0.01(-0.03%) |
Aug 21, 2002 | 19.35 | 19.48 | 19.09 | 19.20 | 3,308,827 | +0.03(+0.17%) |
Aug 20, 2002 | 19.49 | 19.53 | 19.16 | 19.16 | 6,041,372 | -0.39(-2.01%) |
Aug 16, 2002 | 19.24 | 19.89 | 19.20 | 19.56 | 5,504,927 | +0.27(+1.42%) |
Aug 15, 2002 | 19.26 | 19.37 | 18.97 | 19.28 | 5,748,439 | +0.02(+0.12%) |
Aug 14, 2002 | 18.64 | 19.28 | 18.30 | 19.26 | 5,139,809 | +0.64(+3.42%) |
Aug 13, 2002 | 19.08 | 19.20 | 18.53 | 18.62 | 5,433,940 | -0.43(-2.23%) |
Aug 12, 2002 | 19.42 | 19.43 | 19.04 | 19.05 | 4,169,954 | +0.57(+3.06%) |
Aug 07, 2002 | 17.88 | 18.52 | 17.85 | 18.48 | 4,447,312 | +0.75(+4.21%) |
Aug 06, 2002 | 17.53 | 18.15 | 17.53 | 17.74 | 7,042,377 | +0.50(+2.93%) |
Aug 05, 2002 | 18.09 | 18.22 | 17.23 | 17.23 | 6,145,306 | -0.77(-4.28%) |
Aug 02, 2002 | 18.24 | 18.57 | 17.85 | 18.00 | 4,819,320 | -0.23(-1.27%) |
Aug 01, 2002 | 18.44 | 18.51 | 18.07 | 18.24 | 4,476,965 | -0.24(-1.32%) |
Jul 31, 2002 | 17.76 | 18.48 | 17.64 | 18.48 | 5,565,431 | +0.55(+3.05%) |
Jul 30, 2002 | 17.89 | 18.14 | 17.58 | 17.93 | 5,680,747 | -0.08(-0.46%) |
Jul 29, 2002 | 17.40 | 18.16 | 17.40 | 18.02 | 7,178,660 | +0.75(+4.32%) |
Jul 26, 2002 | 17.55 | 17.72 | 16.84 | 17.27 | 6,051,855 | -0.42(-2.36%) |
Jul 25, 2002 | 17.19 | 17.69 | 17.19 | 17.69 | 8,213,810 | +0.05(+0.30%) |
Jul 24, 2002 | 16.53 | 17.69 | 16.24 | 17.63 | 8,973,400 | +0.94(+5.63%) |
Jul 23, 2002 | 16.08 | 16.89 | 16.07 | 16.69 | 8,703,829 | +0.67(+4.18%) |
Jul 22, 2002 | 16.61 | 16.86 | 15.58 | 16.02 | 16,776,864 | -0.60(-3.60%) |
Jul 19, 2002 | 18.32 | 18.32 | 16.61 | 16.62 | 10,825,349 | -1.75(-9.51%) |
Jul 17, 2002 | 18.69 | 18.91 | 17.80 | 18.37 | 11,757,463 | -0.16(-0.88%) |
Jul 12, 2002 | 19.07 | 19.15 | 18.29 | 18.53 | 6,927,660 | -0.49(-2.55%) |
Jul 11, 2002 | 19.47 | 19.47 | 18.22 | 19.02 | 11,449,554 | -0.53(-2.72%) |
Jul 10, 2002 | 20.21 | 20.22 | 19.48 | 19.55 | 6,172,563 | -0.66(-3.25%) |
Jul 09, 2002 | 20.08 | 20.21 | 20.08 | 20.21 | 5,108,059 | +0.12(+0.61%) |
Jul 08, 2002 | 20.72 | 20.75 | 19.99 | 20.08 | 4,864,847 | -0.63(-3.06%) |
Jul 05, 2002 | 20.12 | 20.76 | 20.10 | 20.72 | 2,761,898 | +0.78(+3.94%) |
Jul 04, 2002 | 19.75 | 20.03 | 19.70 | 19.93 | 5,058,339 | +0.00(+0.00%) |
Jul 03, 2002 | 19.75 | 20.03 | 19.70 | 19.93 | 5,058,339 | +0.17(+0.88%) |
Jul 02, 2002 | 19.83 | 20.12 | 19.66 | 19.76 | 7,159,490 | +0.03(+0.14%) |