Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.45 | 15.68 | 15.34 | 15.50 | 15,937,863 | -0.17(-1.09%) |
Sep 27, 2002 | 15.65 | 15.93 | 15.58 | 15.67 | 13,539,217 | +0.02(+0.12%) |
Sep 26, 2002 | 15.67 | 15.73 | 15.36 | 15.65 | 16,350,889 | -0.02(-0.12%) |
Sep 25, 2002 | 15.45 | 15.89 | 15.26 | 15.67 | 16,190,010 | +0.42(+2.73%) |
Sep 24, 2002 | 15.16 | 15.48 | 15.09 | 15.26 | 14,612,776 | +0.06(+0.43%) |
Sep 23, 2002 | 15.23 | 15.41 | 15.00 | 15.19 | 12,019,219 | -0.17(-1.09%) |
Sep 20, 2002 | 15.45 | 15.68 | 15.25 | 15.36 | 27,181,768 | -0.05(-0.31%) |
Sep 19, 2002 | 15.51 | 15.61 | 15.20 | 15.41 | 19,386,864 | -0.53(-3.31%) |
Sep 18, 2002 | 15.74 | 16.14 | 15.69 | 15.93 | 13,911,095 | +0.11(+0.71%) |
Sep 17, 2002 | 16.55 | 16.61 | 15.82 | 15.82 | 17,041,122 | -0.56(-3.41%) |
Sep 16, 2002 | 16.11 | 16.45 | 16.02 | 16.38 | 12,287,763 | +0.33(+2.07%) |
Sep 13, 2002 | 15.93 | 16.13 | 15.87 | 16.05 | 10,967,317 | +0.03(+0.20%) |
Sep 12, 2002 | 16.27 | 16.33 | 15.95 | 16.02 | 9,989,666 | -0.50(-3.03%) |
Sep 11, 2002 | 16.67 | 16.68 | 16.46 | 16.52 | 9,236,009 | +0.04(+0.25%) |
Sep 10, 2002 | 16.32 | 16.53 | 16.18 | 16.47 | 8,756,775 | +0.20(+1.23%) |
Sep 09, 2002 | 16.02 | 16.51 | 16.00 | 16.27 | 9,224,872 | +0.15(+0.92%) |
Sep 06, 2002 | 16.08 | 16.26 | 15.88 | 16.13 | 9,228,894 | +0.17(+1.09%) |
Sep 05, 2002 | 16.18 | 16.22 | 15.86 | 15.95 | 12,228,361 | -0.37(-2.28%) |
Sep 04, 2002 | 16.16 | 16.44 | 16.16 | 16.32 | 15,415,625 | +0.19(+1.16%) |
Sep 03, 2002 | 16.29 | 16.38 | 15.99 | 16.14 | 16,517,647 | -0.35(-2.12%) |
Aug 30, 2002 | 16.23 | 16.84 | 16.21 | 16.48 | 15,421,194 | +0.19(+1.19%) |
Aug 29, 2002 | 16.37 | 16.57 | 16.16 | 16.29 | 11,306,710 | -0.28(-1.72%) |
Aug 28, 2002 | 16.87 | 16.89 | 16.42 | 16.57 | 12,857,956 | -0.40(-2.36%) |
Aug 27, 2002 | 17.14 | 17.20 | 16.81 | 16.98 | 12,360,777 | -0.16(-0.92%) |
Aug 26, 2002 | 17.03 | 17.21 | 16.84 | 17.13 | 9,791,352 | +0.10(+0.59%) |
Aug 23, 2002 | 16.94 | 17.26 | 16.87 | 17.03 | 12,018,600 | +0.10(+0.57%) |
Aug 22, 2002 | 17.05 | 17.13 | 16.73 | 16.94 | 10,825,000 | -0.11(-0.64%) |
Aug 21, 2002 | 16.84 | 17.07 | 16.60 | 17.05 | 13,868,401 | +0.36(+2.15%) |
Aug 20, 2002 | 16.55 | 16.79 | 16.46 | 16.69 | 13,359,156 | -0.02(-0.14%) |
Aug 19, 2002 | 16.95 | 16.95 | 16.57 | 16.71 | 15,109,336 | -0.16(-0.94%) |
Aug 16, 2002 | 16.62 | 17.03 | 16.57 | 16.87 | 15,452,751 | +0.25(+1.52%) |
Aug 15, 2002 | 16.81 | 16.99 | 16.49 | 16.62 | 16,225,899 | -0.17(-1.04%) |
Aug 14, 2002 | 16.25 | 16.84 | 16.03 | 16.79 | 14,665,990 | +0.55(+3.36%) |
Aug 13, 2002 | 16.16 | 16.63 | 16.15 | 16.25 | 11,412,828 | -0.18(-1.08%) |
Aug 12, 2002 | 16.23 | 16.50 | 16.18 | 16.42 | 11,078,694 | -0.09(-0.57%) |
Aug 09, 2002 | 16.40 | 16.63 | 16.25 | 16.52 | 13,154,035 | +0.09(+0.55%) |
Aug 08, 2002 | 15.85 | 16.43 | 15.79 | 16.43 | 13,028,116 | +0.59(+3.69%) |
Aug 07, 2002 | 15.61 | 15.84 | 15.39 | 15.84 | 14,553,993 | +0.37(+2.38%) |
Aug 06, 2002 | 15.83 | 16.08 | 15.37 | 15.47 | 16,578,595 | -0.16(-1.01%) |
Aug 05, 2002 | 16.19 | 16.19 | 15.55 | 15.63 | 15,386,233 | -0.56(-3.47%) |
Aug 02, 2002 | 16.16 | 16.43 | 15.93 | 16.19 | 13,253,038 | +0.05(+0.34%) |
Aug 01, 2002 | 16.11 | 16.40 | 15.98 | 16.14 | 17,216,852 | -0.00(-0.02%) |
Jul 31, 2002 | 15.56 | 16.16 | 15.56 | 16.14 | 22,038,586 | +0.58(+3.72%) |
Jul 30, 2002 | 15.90 | 15.90 | 15.39 | 15.56 | 16,729,265 | -0.41(-2.59%) |
Jul 29, 2002 | 15.51 | 16.03 | 15.47 | 15.98 | 20,068,436 | +0.64(+4.17%) |
Jul 26, 2002 | 15.39 | 15.52 | 15.14 | 15.34 | 16,312,526 | -0.04(-0.23%) |
Jul 25, 2002 | 15.09 | 15.60 | 14.84 | 15.37 | 23,045,936 | +0.23(+1.52%) |
Jul 24, 2002 | 14.09 | 15.22 | 14.09 | 15.14 | 41,352,436 | +0.73(+5.09%) |
Jul 23, 2002 | 14.45 | 14.86 | 14.29 | 14.41 | 36,607,428 | -0.42(-2.85%) |
Jul 22, 2002 | 14.60 | 15.29 | 14.51 | 14.83 | 37,019,528 | +0.26(+1.77%) |
Jul 19, 2002 | 15.17 | 15.26 | 14.46 | 14.57 | 30,978,206 | -0.92(-5.92%) |
Jul 18, 2002 | 16.18 | 16.28 | 15.28 | 15.49 | 24,721,246 | -0.67(-4.14%) |
Jul 17, 2002 | 16.55 | 16.79 | 16.08 | 16.16 | 30,250,228 | -0.12(-0.73%) |
Jul 16, 2002 | 16.50 | 16.71 | 16.19 | 16.28 | 21,288,332 | -0.53(-3.13%) |
Jul 15, 2002 | 16.40 | 16.89 | 15.96 | 16.81 | 28,251,304 | +0.31(+1.86%) |
Jul 12, 2002 | 17.13 | 17.13 | 16.39 | 16.50 | 26,863,412 | -0.67(-3.88%) |
Jul 11, 2002 | 17.45 | 17.58 | 16.86 | 17.17 | 39,923,088 | -0.51(-2.91%) |
Jul 10, 2002 | 18.24 | 18.41 | 17.57 | 17.68 | 24,571,504 | -0.56(-3.08%) |
Jul 09, 2002 | 18.46 | 18.50 | 18.14 | 18.24 | 27,980,594 | -0.27(-1.47%) |
Jul 08, 2002 | 18.33 | 18.59 | 18.28 | 18.51 | 16,159,381 | +0.26(+1.43%) |
Jul 05, 2002 | 18.04 | 18.26 | 17.96 | 18.25 | 10,361,235 | -0.05(-0.25%) |
Jul 04, 2002 | 18.24 | 18.39 | 18.11 | 18.30 | 20,086,070 | +0.00(+0.00%) |
Jul 03, 2002 | 18.24 | 18.39 | 18.11 | 18.30 | 20,086,070 | -0.02(-0.12%) |
Jul 02, 2002 | 18.41 | 18.49 | 18.15 | 18.32 | 18,695,394 | +0.11(+0.59%) |