Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.54 | 16.10 | 15.50 | 15.84 | 38,503,120 | +0.24(+1.54%) |
Sep 27, 2002 | 16.32 | 16.37 | 15.59 | 15.60 | 30,807,810 | -0.91(-5.52%) |
Sep 26, 2002 | 16.35 | 16.53 | 16.11 | 16.51 | 40,551,724 | +0.52(+3.24%) |
Sep 25, 2002 | 15.29 | 16.23 | 15.29 | 15.99 | 40,988,524 | +0.71(+4.64%) |
Sep 24, 2002 | 15.64 | 15.70 | 15.25 | 15.28 | 38,575,860 | -0.35(-2.23%) |
Sep 23, 2002 | 15.69 | 15.80 | 14.74 | 15.63 | 30,557,714 | -0.05(-0.35%) |
Sep 20, 2002 | 15.86 | 16.05 | 15.62 | 15.69 | 52,782,688 | -0.17(-1.07%) |
Sep 19, 2002 | 15.80 | 16.17 | 15.80 | 15.86 | 26,631,090 | -0.22(-1.36%) |
Sep 18, 2002 | 15.91 | 16.29 | 15.90 | 16.07 | 27,290,320 | -0.03(-0.20%) |
Sep 17, 2002 | 16.81 | 16.92 | 16.05 | 16.11 | 30,359,468 | -0.38(-2.28%) |
Sep 16, 2002 | 16.32 | 16.51 | 16.09 | 16.48 | 21,622,174 | +0.23(+1.44%) |
Sep 13, 2002 | 16.24 | 16.50 | 16.13 | 16.25 | 27,863,254 | -0.10(-0.60%) |
Sep 12, 2002 | 16.58 | 16.72 | 16.27 | 16.35 | 33,263,348 | -0.49(-2.92%) |
Sep 11, 2002 | 17.60 | 17.60 | 16.78 | 16.84 | 24,913,568 | -0.05(-0.32%) |
Sep 10, 2002 | 16.71 | 17.01 | 16.71 | 16.89 | 25,526,812 | +0.18(+1.08%) |
Sep 09, 2002 | 16.78 | 16.86 | 16.54 | 16.71 | 36,363,824 | -0.07(-0.42%) |
Sep 06, 2002 | 17.43 | 17.47 | 16.57 | 16.78 | 54,666,388 | -0.64(-3.70%) |
Sep 05, 2002 | 17.57 | 17.84 | 17.19 | 17.43 | 29,527,092 | -0.19(-1.08%) |
Sep 04, 2002 | 17.36 | 17.79 | 17.14 | 17.62 | 29,749,156 | +0.55(+3.20%) |
Sep 03, 2002 | 17.48 | 17.96 | 17.06 | 17.07 | 28,671,262 | -0.98(-5.44%) |
Aug 30, 2002 | 17.77 | 18.31 | 17.71 | 18.05 | 22,429,450 | +0.15(+0.82%) |
Aug 29, 2002 | 17.71 | 18.24 | 17.60 | 17.91 | 24,159,978 | -0.16(-0.91%) |
Aug 28, 2002 | 18.08 | 18.33 | 17.89 | 18.07 | 21,469,550 | -0.07(-0.39%) |
Aug 27, 2002 | 18.88 | 19.00 | 17.90 | 18.14 | 30,748,264 | -0.71(-3.79%) |
Aug 26, 2002 | 18.95 | 19.10 | 18.45 | 18.86 | 21,737,054 | +0.01(+0.03%) |
Aug 23, 2002 | 18.98 | 19.11 | 18.71 | 18.85 | 20,521,562 | -0.21(-1.09%) |
Aug 22, 2002 | 18.66 | 19.10 | 18.56 | 19.06 | 28,401,010 | +0.38(+2.05%) |
Aug 21, 2002 | 18.74 | 18.77 | 18.29 | 18.68 | 25,323,620 | +0.29(+1.57%) |
Aug 20, 2002 | 18.47 | 18.55 | 18.23 | 18.39 | 20,877,196 | -0.21(-1.12%) |
Aug 19, 2002 | 18.25 | 18.67 | 18.16 | 18.59 | 23,201,546 | +0.52(+2.87%) |
Aug 16, 2002 | 18.33 | 18.41 | 17.97 | 18.08 | 25,349,086 | -0.26(-1.40%) |
Aug 15, 2002 | 18.23 | 18.50 | 18.13 | 18.33 | 33,185,662 | +0.27(+1.48%) |
Aug 14, 2002 | 17.35 | 18.09 | 17.09 | 18.07 | 33,542,028 | +0.72(+4.15%) |
Aug 13, 2002 | 17.68 | 17.92 | 17.34 | 17.35 | 31,269,712 | -0.59(-3.29%) |
Aug 12, 2002 | 17.71 | 18.04 | 17.52 | 17.93 | 22,156,816 | +0.19(+1.08%) |
Aug 09, 2002 | 17.93 | 18.17 | 17.60 | 17.74 | 33,448,952 | -0.35(-1.96%) |
Aug 08, 2002 | 17.38 | 18.28 | 17.33 | 18.10 | 45,056,960 | +0.81(+4.70%) |
Aug 07, 2002 | 16.97 | 17.39 | 16.86 | 17.29 | 28,822,238 | +0.67(+4.01%) |
Aug 06, 2002 | 16.65 | 17.11 | 16.37 | 16.62 | 33,940,168 | +0.38(+2.35%) |
Aug 05, 2002 | 16.78 | 17.11 | 16.07 | 16.24 | 30,589,960 | -0.63(-3.72%) |
Aug 02, 2002 | 17.16 | 17.49 | 16.65 | 16.86 | 31,293,164 | -0.33(-1.90%) |
Aug 01, 2002 | 17.62 | 17.66 | 17.08 | 17.19 | 39,848,700 | -0.46(-2.63%) |
Jul 31, 2002 | 17.01 | 17.66 | 16.79 | 17.66 | 52,529,108 | +0.64(+3.79%) |
Jul 30, 2002 | 16.75 | 17.08 | 16.65 | 17.01 | 39,490,320 | +0.17(+1.04%) |
Jul 29, 2002 | 16.76 | 16.84 | 16.34 | 16.84 | 41,426,788 | +0.76(+4.72%) |
Jul 26, 2002 | 15.55 | 16.14 | 15.31 | 16.08 | 39,615,092 | +0.76(+4.95%) |
Jul 25, 2002 | 15.22 | 15.77 | 14.88 | 15.32 | 60,264,728 | +0.10(+0.65%) |
Jul 24, 2002 | 14.24 | 15.27 | 13.72 | 15.22 | 90,411,112 | +1.00(+7.06%) |
Jul 23, 2002 | 14.26 | 14.60 | 13.73 | 14.22 | 62,786,408 | +0.07(+0.50%) |
Jul 22, 2002 | 14.73 | 15.01 | 14.15 | 14.15 | 63,221,560 | -0.49(-3.36%) |
Jul 19, 2002 | 15.02 | 15.22 | 14.46 | 14.64 | 60,486,060 | -0.63(-4.15%) |
Jul 18, 2002 | 15.97 | 15.99 | 15.24 | 15.27 | 60,712,340 | -0.70(-4.37%) |
Jul 17, 2002 | 15.96 | 16.01 | 15.53 | 15.97 | 82,670,728 | +0.39(+2.49%) |
Jul 16, 2002 | 15.45 | 15.99 | 15.45 | 15.58 | 111,770,912 | -0.13(-0.80%) |
Jul 15, 2002 | 15.31 | 15.89 | 14.68 | 15.71 | 220,402,496 | -1.87(-10.62%) |
Jul 12, 2002 | 17.71 | 17.85 | 17.33 | 17.57 | 32,952,786 | -0.22(-1.23%) |
Jul 11, 2002 | 16.94 | 17.85 | 16.24 | 17.79 | 57,964,744 | +0.86(+5.06%) |
Jul 10, 2002 | 17.54 | 17.97 | 16.72 | 16.94 | 57,455,208 | -1.13(-6.25%) |
Jul 09, 2002 | 18.56 | 18.85 | 18.00 | 18.07 | 30,006,582 | -0.71(-3.81%) |
Jul 08, 2002 | 18.91 | 18.96 | 18.45 | 18.78 | 23,829,264 | +0.01(+0.06%) |
Jul 05, 2002 | 18.45 | 18.85 | 18.31 | 18.77 | 17,316,832 | +1.03(+5.82%) |
Jul 04, 2002 | 17.90 | 17.96 | 17.55 | 17.74 | 32,526,430 | +0.00(+0.00%) |
Jul 03, 2002 | 17.90 | 17.96 | 17.55 | 17.74 | 32,526,430 | -0.16(-0.91%) |
Jul 02, 2002 | 18.40 | 18.61 | 17.90 | 17.90 | 35,597,776 | -0.60(-3.25%) |