Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 20.19 | 20.36 | 19.73 | 19.98 | 7,293,357 | +0.12(+0.58%) |
Sep 27, 2002 | 19.86 | 20.10 | 19.43 | 19.86 | 6,425,782 | +0.07(+0.37%) |
Sep 26, 2002 | 20.44 | 20.44 | 19.17 | 19.79 | 9,005,376 | -0.64(-3.13%) |
Sep 25, 2002 | 21.21 | 21.24 | 20.17 | 20.43 | 7,451,974 | -0.95(-4.45%) |
Sep 24, 2002 | 21.17 | 21.45 | 20.84 | 21.38 | 8,315,694 | +0.58(+2.79%) |
Sep 23, 2002 | 21.17 | 21.40 | 20.79 | 20.80 | 5,019,983 | -0.37(-1.75%) |
Sep 20, 2002 | 21.06 | 21.32 | 20.88 | 21.17 | 7,576,032 | +0.01(+0.07%) |
Sep 19, 2002 | 20.84 | 21.19 | 20.66 | 21.16 | 6,359,003 | +0.70(+3.44%) |
Sep 18, 2002 | 20.99 | 21.13 | 20.31 | 20.45 | 7,115,326 | -0.19(-0.91%) |
Sep 17, 2002 | 20.88 | 21.19 | 20.64 | 20.64 | 6,550,115 | -1.05(-4.85%) |
Sep 16, 2002 | 21.64 | 21.74 | 21.05 | 21.69 | 4,823,089 | +0.38(+1.81%) |
Sep 13, 2002 | 21.35 | 21.38 | 20.80 | 21.31 | 6,829,898 | -0.19(-0.88%) |
Sep 12, 2002 | 21.23 | 21.61 | 21.11 | 21.50 | 6,840,638 | +0.52(+2.46%) |
Sep 11, 2002 | 20.34 | 21.13 | 20.31 | 20.98 | 3,483,242 | +0.31(+1.51%) |
Sep 10, 2002 | 21.42 | 21.43 | 20.67 | 20.67 | 4,999,881 | -0.89(-4.11%) |
Sep 09, 2002 | 21.61 | 21.74 | 21.32 | 21.56 | 9,468,284 | +0.46(+2.17%) |
Sep 06, 2002 | 21.06 | 21.24 | 20.52 | 21.10 | 7,858,982 | -0.12(-0.58%) |
Sep 05, 2002 | 20.99 | 21.33 | 20.91 | 21.22 | 7,632,346 | +0.74(+3.62%) |
Sep 04, 2002 | 20.92 | 20.92 | 20.26 | 20.48 | 5,982,976 | -0.63(-2.99%) |
Sep 03, 2002 | 21.17 | 21.20 | 20.82 | 21.11 | 6,165,000 | +0.42(+2.04%) |
Aug 30, 2002 | 20.51 | 20.81 | 20.26 | 20.69 | 6,076,880 | +0.30(+1.50%) |
Aug 29, 2002 | 19.92 | 20.42 | 19.88 | 20.39 | 6,127,825 | +0.72(+3.66%) |
Aug 28, 2002 | 19.86 | 19.97 | 19.44 | 19.67 | 4,430,952 | -0.20(-0.99%) |
Aug 27, 2002 | 19.10 | 20.15 | 19.10 | 19.86 | 7,348,020 | +0.38(+1.98%) |
Aug 26, 2002 | 18.51 | 19.61 | 18.45 | 19.48 | 4,422,966 | +1.22(+6.68%) |
Aug 23, 2002 | 18.56 | 18.86 | 18.26 | 18.26 | 2,703,099 | -0.33(-1.80%) |
Aug 22, 2002 | 18.15 | 18.70 | 18.06 | 18.59 | 5,080,428 | +0.31(+1.71%) |
Aug 21, 2002 | 18.52 | 18.59 | 17.98 | 18.28 | 6,302,138 | -0.54(-2.86%) |
Aug 20, 2002 | 18.67 | 19.03 | 18.48 | 18.82 | 5,677,446 | -0.65(-3.32%) |
Aug 16, 2002 | 19.44 | 19.79 | 19.43 | 19.46 | 3,740,169 | -0.15(-0.74%) |
Aug 15, 2002 | 19.04 | 19.68 | 18.88 | 19.61 | 5,278,424 | +0.54(+2.86%) |
Aug 14, 2002 | 19.72 | 19.88 | 18.86 | 19.06 | 4,998,091 | -0.53(-2.71%) |
Aug 13, 2002 | 19.43 | 19.78 | 19.28 | 19.59 | 3,671,875 | +0.12(+0.60%) |
Aug 12, 2002 | 19.79 | 19.84 | 19.22 | 19.48 | 4,483,549 | +0.89(+4.77%) |
Aug 07, 2002 | 18.59 | 19.06 | 18.16 | 18.59 | 5,921,567 | +0.47(+2.61%) |
Aug 06, 2002 | 17.47 | 18.12 | 17.25 | 18.12 | 5,246,205 | +0.65(+3.74%) |
Aug 05, 2002 | 18.88 | 18.99 | 17.42 | 17.47 | 7,358,209 | -1.05(-5.65%) |
Aug 02, 2002 | 18.16 | 18.60 | 17.90 | 18.51 | 5,888,384 | +0.36(+2.00%) |
Aug 01, 2002 | 17.25 | 18.15 | 17.14 | 18.15 | 4,540,001 | +0.43(+2.42%) |
Jul 31, 2002 | 17.94 | 17.98 | 17.42 | 17.72 | 7,128,544 | +0.29(+1.67%) |
Jul 30, 2002 | 17.79 | 18.12 | 17.26 | 17.43 | 7,533,073 | +0.33(+1.95%) |
Jul 29, 2002 | 16.16 | 17.14 | 16.13 | 17.10 | 5,767,632 | +0.97(+5.99%) |
Jul 26, 2002 | 16.49 | 16.49 | 15.61 | 16.13 | 8,634,305 | -0.76(-4.51%) |
Jul 25, 2002 | 17.43 | 17.57 | 16.71 | 16.89 | 5,715,585 | -0.72(-4.08%) |
Jul 24, 2002 | 15.11 | 17.61 | 15.11 | 17.61 | 10,854,256 | +1.29(+7.87%) |
Jul 23, 2002 | 18.19 | 18.22 | 16.27 | 16.33 | 14,160,982 | -2.19(-11.84%) |
Jul 22, 2002 | 19.25 | 19.36 | 18.30 | 18.52 | 6,929,309 | -0.70(-3.63%) |
Jul 19, 2002 | 19.52 | 20.41 | 18.90 | 19.22 | 11,301,469 | -0.35(-1.78%) |
Jul 17, 2002 | 19.06 | 19.83 | 19.04 | 19.57 | 5,536,453 | -1.16(-5.61%) |
Jul 12, 2002 | 20.36 | 20.81 | 19.97 | 20.73 | 5,664,365 | +0.36(+1.75%) |
Jul 11, 2002 | 20.97 | 21.06 | 20.25 | 20.37 | 7,744,012 | -0.60(-2.87%) |
Jul 10, 2002 | 20.79 | 21.05 | 20.01 | 20.97 | 9,749,031 | +0.19(+0.91%) |
Jul 09, 2002 | 19.54 | 20.81 | 19.60 | 20.79 | 7,839,567 | +1.24(+6.35%) |
Jul 08, 2002 | 18.48 | 19.66 | 18.60 | 19.54 | 5,397,938 | +1.07(+5.78%) |
Jul 05, 2002 | 18.70 | 18.88 | 18.45 | 18.48 | 2,689,468 | -0.41(-2.15%) |
Jul 04, 2002 | 18.74 | 19.06 | 18.52 | 18.88 | 5,944,561 | +0.00(+0.00%) |
Jul 03, 2002 | 18.74 | 19.06 | 18.52 | 18.88 | 5,943,460 | +0.36(+1.96%) |
Jul 02, 2002 | 19.68 | 19.75 | 18.52 | 18.52 | 7,755,991 | -1.21(-6.15%) |