Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.38 | 15.60 | 15.27 | 15.43 | 16,012,089 | -0.17(-1.09%) |
Sep 27, 2002 | 15.58 | 15.86 | 15.51 | 15.60 | 13,602,272 | +0.02(+0.12%) |
Sep 26, 2002 | 15.60 | 15.66 | 15.29 | 15.58 | 16,427,039 | -0.02(-0.12%) |
Sep 25, 2002 | 15.38 | 15.81 | 15.19 | 15.60 | 16,265,410 | +0.42(+2.73%) |
Sep 24, 2002 | 15.09 | 15.41 | 15.02 | 15.19 | 14,680,831 | +0.06(+0.43%) |
Sep 23, 2002 | 15.16 | 15.34 | 14.93 | 15.12 | 12,075,195 | -0.17(-1.09%) |
Sep 20, 2002 | 15.38 | 15.60 | 15.18 | 15.29 | 27,308,358 | -0.05(-0.31%) |
Sep 19, 2002 | 15.44 | 15.54 | 15.13 | 15.34 | 19,477,152 | -0.52(-3.31%) |
Sep 18, 2002 | 15.67 | 16.06 | 15.62 | 15.86 | 13,975,882 | +0.11(+0.71%) |
Sep 17, 2002 | 16.47 | 16.54 | 15.75 | 15.75 | 17,120,486 | -0.56(-3.41%) |
Sep 16, 2002 | 16.04 | 16.38 | 15.94 | 16.31 | 12,344,990 | +0.33(+2.07%) |
Sep 13, 2002 | 15.86 | 16.05 | 15.80 | 15.97 | 11,018,394 | +0.03(+0.20%) |
Sep 12, 2002 | 16.20 | 16.26 | 15.88 | 15.94 | 10,036,190 | -0.50(-3.03%) |
Sep 11, 2002 | 16.59 | 16.60 | 16.39 | 16.44 | 9,279,023 | +0.04(+0.25%) |
Sep 10, 2002 | 16.25 | 16.46 | 16.11 | 16.40 | 8,797,557 | +0.20(+1.23%) |
Sep 09, 2002 | 15.94 | 16.43 | 15.93 | 16.20 | 9,267,834 | +0.15(+0.92%) |
Sep 06, 2002 | 16.01 | 16.18 | 15.80 | 16.05 | 9,271,874 | +0.17(+1.09%) |
Sep 05, 2002 | 16.10 | 16.14 | 15.79 | 15.88 | 12,285,311 | -0.37(-2.28%) |
Sep 04, 2002 | 16.09 | 16.36 | 16.09 | 16.25 | 15,487,418 | +0.19(+1.16%) |
Sep 03, 2002 | 16.21 | 16.31 | 15.92 | 16.06 | 16,594,573 | -0.35(-2.12%) |
Aug 30, 2002 | 16.15 | 16.76 | 16.13 | 16.41 | 15,493,013 | +0.19(+1.19%) |
Aug 29, 2002 | 16.30 | 16.50 | 16.09 | 16.21 | 11,359,367 | -0.28(-1.72%) |
Aug 28, 2002 | 16.79 | 16.81 | 16.34 | 16.50 | 12,917,838 | -0.40(-2.36%) |
Aug 27, 2002 | 17.06 | 17.12 | 16.73 | 16.90 | 12,418,344 | -0.16(-0.92%) |
Aug 26, 2002 | 16.95 | 17.13 | 16.77 | 17.05 | 9,836,952 | +0.10(+0.59%) |
Aug 23, 2002 | 16.86 | 17.18 | 16.79 | 16.95 | 12,074,573 | +0.10(+0.57%) |
Aug 22, 2002 | 16.97 | 17.05 | 16.66 | 16.86 | 10,875,415 | -0.11(-0.64%) |
Aug 21, 2002 | 16.76 | 16.99 | 16.52 | 16.97 | 13,932,988 | +0.36(+2.15%) |
Aug 20, 2002 | 16.47 | 16.71 | 16.38 | 16.61 | 13,421,372 | -0.02(-0.14%) |
Aug 19, 2002 | 16.87 | 16.87 | 16.49 | 16.63 | 15,179,703 | -0.16(-0.94%) |
Aug 16, 2002 | 16.54 | 16.95 | 16.49 | 16.79 | 15,524,717 | +0.25(+1.52%) |
Aug 15, 2002 | 16.73 | 16.91 | 16.41 | 16.54 | 16,301,466 | -0.17(-1.04%) |
Aug 14, 2002 | 16.17 | 16.76 | 15.95 | 16.71 | 14,734,292 | +0.54(+3.36%) |
Aug 13, 2002 | 16.09 | 16.55 | 16.07 | 16.17 | 11,465,980 | -0.18(-1.08%) |
Aug 12, 2002 | 16.15 | 16.42 | 16.11 | 16.35 | 11,130,290 | -0.09(-0.57%) |
Aug 09, 2002 | 16.32 | 16.55 | 16.18 | 16.44 | 13,215,296 | +0.09(+0.55%) |
Aug 08, 2002 | 15.78 | 16.35 | 15.71 | 16.35 | 13,088,791 | +0.58(+3.69%) |
Aug 07, 2002 | 15.54 | 15.77 | 15.31 | 15.77 | 14,621,774 | +0.37(+2.38%) |
Aug 06, 2002 | 15.76 | 16.01 | 15.30 | 15.40 | 16,655,805 | -0.16(-1.01%) |
Aug 05, 2002 | 16.12 | 16.12 | 15.47 | 15.56 | 15,457,890 | -0.56(-3.47%) |
Aug 02, 2002 | 16.09 | 16.36 | 15.86 | 16.12 | 13,314,760 | +0.05(+0.34%) |
Aug 01, 2002 | 16.04 | 16.33 | 15.91 | 16.06 | 17,297,034 | -0.00(-0.02%) |
Jul 31, 2002 | 15.49 | 16.08 | 15.49 | 16.07 | 22,141,224 | +0.58(+3.72%) |
Jul 30, 2002 | 15.83 | 15.83 | 15.32 | 15.49 | 16,807,176 | -0.41(-2.59%) |
Jul 29, 2002 | 15.44 | 15.96 | 15.40 | 15.90 | 20,161,898 | +0.64(+4.17%) |
Jul 26, 2002 | 15.31 | 15.45 | 15.07 | 15.27 | 16,388,497 | -0.04(-0.23%) |
Jul 25, 2002 | 15.02 | 15.52 | 14.77 | 15.30 | 23,153,266 | +0.23(+1.52%) |
Jul 24, 2002 | 14.03 | 15.15 | 14.03 | 15.07 | 41,545,024 | +0.73(+5.09%) |
Jul 23, 2002 | 14.38 | 14.79 | 14.22 | 14.34 | 36,777,916 | -0.42(-2.85%) |
Jul 22, 2002 | 14.54 | 15.22 | 14.45 | 14.76 | 37,191,936 | +0.26(+1.77%) |
Jul 19, 2002 | 15.10 | 15.19 | 14.39 | 14.51 | 31,122,478 | -0.91(-5.93%) |
Jul 18, 2002 | 16.10 | 16.20 | 15.21 | 15.42 | 24,836,378 | -0.67(-4.14%) |
Jul 17, 2002 | 16.47 | 16.71 | 16.01 | 16.09 | 30,391,110 | -0.12(-0.73%) |
Jul 16, 2002 | 16.42 | 16.63 | 16.12 | 16.21 | 21,387,476 | -0.52(-3.13%) |
Jul 15, 2002 | 16.33 | 16.81 | 15.89 | 16.73 | 28,382,876 | +0.31(+1.86%) |
Jul 12, 2002 | 17.05 | 17.05 | 16.31 | 16.42 | 26,988,522 | -0.66(-3.88%) |
Jul 11, 2002 | 17.37 | 17.50 | 16.78 | 17.09 | 40,109,016 | -0.51(-2.91%) |
Jul 10, 2002 | 18.16 | 18.32 | 17.49 | 17.60 | 24,685,938 | -0.56(-3.08%) |
Jul 09, 2002 | 18.37 | 18.41 | 18.06 | 18.16 | 28,110,906 | -0.27(-1.47%) |
Jul 08, 2002 | 18.24 | 18.50 | 18.20 | 18.43 | 16,234,639 | +0.26(+1.43%) |
Jul 05, 2002 | 17.95 | 18.18 | 17.88 | 18.17 | 10,409,490 | -0.05(-0.25%) |
Jul 04, 2002 | 18.16 | 18.31 | 18.03 | 18.21 | 20,179,614 | +0.00(+0.00%) |
Jul 03, 2002 | 18.16 | 18.31 | 18.03 | 18.21 | 20,179,614 | -0.02(-0.12%) |
Jul 02, 2002 | 18.32 | 18.40 | 18.06 | 18.24 | 18,782,462 | +0.11(+0.59%) |