Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.12 | 15.12 | 14.19 | 14.53 | 57,618,200 | -0.59(-3.90%) |
Sep 27, 2002 | 15.71 | 15.85 | 15.11 | 15.12 | 37,772,900 | -0.73(-4.60%) |
Sep 26, 2002 | 15.49 | 15.85 | 15.37 | 15.85 | 27,706,226 | +0.49(+3.21%) |
Sep 25, 2002 | 15.43 | 15.52 | 15.09 | 15.36 | 33,615,896 | +0.16(+1.07%) |
Sep 24, 2002 | 15.32 | 15.46 | 15.01 | 15.19 | 38,519,104 | -0.33(-2.11%) |
Sep 23, 2002 | 15.85 | 15.85 | 15.37 | 15.52 | 34,947,004 | -0.62(-3.84%) |
Sep 20, 2002 | 15.85 | 16.20 | 15.81 | 16.14 | 58,115,332 | +0.30(+1.86%) |
Sep 19, 2002 | 16.05 | 16.20 | 15.80 | 15.85 | 24,273,404 | -0.20(-1.25%) |
Sep 18, 2002 | 15.83 | 16.27 | 15.82 | 16.05 | 27,766,884 | +0.04(+0.22%) |
Sep 17, 2002 | 16.50 | 16.50 | 16.01 | 16.01 | 27,680,132 | -0.14(-0.90%) |
Sep 16, 2002 | 16.08 | 16.30 | 15.94 | 16.16 | 20,331,928 | +0.10(+0.64%) |
Sep 13, 2002 | 15.68 | 16.22 | 15.54 | 16.05 | 28,313,832 | +0.38(+2.41%) |
Sep 12, 2002 | 15.99 | 16.00 | 15.63 | 15.68 | 22,394,332 | -0.32(-1.99%) |
Sep 11, 2002 | 16.35 | 16.82 | 15.88 | 15.99 | 24,938,618 | -0.17(-1.06%) |
Sep 10, 2002 | 15.83 | 16.17 | 15.72 | 16.17 | 29,983,816 | +0.44(+2.82%) |
Sep 09, 2002 | 15.54 | 15.85 | 15.42 | 15.72 | 22,476,340 | +0.15(+0.95%) |
Sep 06, 2002 | 15.23 | 15.65 | 15.23 | 15.57 | 25,125,340 | +0.54(+3.61%) |
Sep 05, 2002 | 15.05 | 15.16 | 14.76 | 15.03 | 39,217,192 | -0.41(-2.67%) |
Sep 04, 2002 | 15.31 | 15.56 | 15.05 | 15.45 | 29,221,344 | +0.14(+0.91%) |
Sep 03, 2002 | 15.60 | 15.68 | 15.19 | 15.31 | 31,428,786 | -0.48(-3.01%) |
Aug 30, 2002 | 15.70 | 15.94 | 15.64 | 15.78 | 22,343,500 | +0.08(+0.53%) |
Aug 29, 2002 | 15.54 | 15.85 | 15.50 | 15.70 | 28,631,698 | -0.06(-0.37%) |
Aug 28, 2002 | 15.58 | 15.79 | 15.57 | 15.76 | 25,612,306 | +0.08(+0.53%) |
Aug 27, 2002 | 15.76 | 15.76 | 15.36 | 15.68 | 28,867,218 | -0.08(-0.52%) |
Aug 26, 2002 | 15.67 | 15.83 | 15.38 | 15.76 | 27,247,048 | +0.06(+0.39%) |
Aug 23, 2002 | 15.85 | 15.91 | 15.60 | 15.70 | 22,338,078 | -0.31(-1.95%) |
Aug 22, 2002 | 15.94 | 16.06 | 15.74 | 16.01 | 25,558,764 | +0.05(+0.30%) |
Aug 21, 2002 | 15.94 | 16.02 | 15.57 | 15.96 | 30,230,180 | +0.09(+0.58%) |
Aug 20, 2002 | 15.96 | 16.10 | 15.67 | 15.87 | 28,464,632 | -0.27(-1.66%) |
Aug 19, 2002 | 15.64 | 16.17 | 15.56 | 16.14 | 37,445,884 | +0.27(+1.67%) |
Aug 16, 2002 | 16.01 | 16.16 | 15.82 | 15.87 | 31,322,380 | -0.27(-1.68%) |
Aug 15, 2002 | 15.65 | 16.17 | 15.64 | 16.14 | 47,294,320 | +0.62(+3.97%) |
Aug 14, 2002 | 14.56 | 15.61 | 14.50 | 15.53 | 50,686,136 | +1.15(+8.03%) |
Aug 13, 2002 | 14.29 | 14.95 | 14.00 | 14.37 | 48,968,032 | +0.09(+0.62%) |
Aug 12, 2002 | 14.22 | 14.44 | 14.06 | 14.29 | 24,534,340 | -0.23(-1.61%) |
Aug 09, 2002 | 14.36 | 14.63 | 14.20 | 14.52 | 33,860,228 | +0.00(+0.02%) |
Aug 08, 2002 | 14.33 | 14.56 | 13.72 | 14.52 | 45,804,616 | +0.24(+1.67%) |
Aug 07, 2002 | 14.31 | 14.31 | 13.84 | 14.28 | 32,813,098 | +0.32(+2.33%) |
Aug 06, 2002 | 14.13 | 14.31 | 13.69 | 13.95 | 34,939,212 | +0.50(+3.68%) |
Aug 05, 2002 | 13.60 | 13.85 | 13.44 | 13.46 | 28,540,202 | -0.15(-1.08%) |
Aug 02, 2002 | 13.93 | 13.99 | 13.34 | 13.60 | 33,499,324 | -0.38(-2.74%) |
Aug 01, 2002 | 14.46 | 14.51 | 13.82 | 13.99 | 43,476,196 | -0.53(-3.62%) |
Jul 31, 2002 | 14.55 | 14.55 | 13.97 | 14.51 | 43,114,276 | +0.02(+0.12%) |
Jul 30, 2002 | 14.47 | 14.67 | 14.31 | 14.49 | 34,234,008 | -0.12(-0.83%) |
Jul 29, 2002 | 14.22 | 14.65 | 14.05 | 14.62 | 37,227,308 | +0.40(+2.80%) |
Jul 26, 2002 | 13.87 | 14.24 | 13.57 | 14.22 | 30,779,838 | +0.35(+2.51%) |
Jul 25, 2002 | 14.08 | 14.19 | 13.28 | 13.87 | 48,974,132 | -0.28(-1.96%) |
Jul 24, 2002 | 13.07 | 14.20 | 12.90 | 14.15 | 64,346,260 | +0.84(+6.30%) |
Jul 23, 2002 | 13.28 | 13.84 | 13.21 | 13.31 | 51,805,448 | +0.15(+1.12%) |
Jul 22, 2002 | 13.65 | 13.93 | 12.98 | 13.16 | 57,047,192 | -0.56(-4.09%) |
Jul 19, 2002 | 13.93 | 14.08 | 13.46 | 13.72 | 44,661,584 | -0.27(-1.92%) |
Jul 18, 2002 | 14.28 | 14.62 | 13.99 | 13.99 | 40,731,972 | -0.25(-1.74%) |
Jul 17, 2002 | 15.05 | 15.19 | 14.02 | 14.24 | 63,543,120 | -0.48(-3.27%) |
Jul 16, 2002 | 15.42 | 15.51 | 14.72 | 14.72 | 49,129,336 | -1.05(-6.66%) |
Jul 15, 2002 | 15.46 | 15.78 | 14.78 | 15.77 | 43,049,888 | +0.17(+1.12%) |
Jul 12, 2002 | 15.91 | 15.96 | 15.52 | 15.60 | 30,225,436 | -0.39(-2.45%) |
Jul 11, 2002 | 15.87 | 16.23 | 15.64 | 15.99 | 43,618,860 | +0.12(+0.78%) |
Jul 10, 2002 | 16.16 | 16.41 | 15.80 | 15.86 | 30,377,592 | -0.26(-1.63%) |
Jul 09, 2002 | 16.42 | 16.55 | 16.08 | 16.13 | 27,230,442 | -0.28(-1.71%) |
Jul 08, 2002 | 16.57 | 16.73 | 16.28 | 16.41 | 25,889,508 | -0.12(-0.71%) |
Jul 05, 2002 | 16.36 | 16.53 | 16.30 | 16.53 | 10,904,038 | +0.28(+1.74%) |
Jul 04, 2002 | 15.73 | 16.26 | 15.73 | 16.24 | 24,545,522 | +0.00(+0.00%) |
Jul 03, 2002 | 15.73 | 16.26 | 15.73 | 16.24 | 24,545,522 | +0.48(+3.03%) |
Jul 02, 2002 | 16.06 | 16.21 | 15.73 | 15.76 | 34,540,016 | -0.29(-1.80%) |