Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.38 | 15.61 | 15.27 | 15.44 | 16,006,256 | -0.17(-1.09%) |
Sep 27, 2002 | 15.59 | 15.87 | 15.51 | 15.61 | 13,597,317 | +0.02(+0.12%) |
Sep 26, 2002 | 15.61 | 15.67 | 15.29 | 15.59 | 16,421,055 | -0.02(-0.12%) |
Sep 25, 2002 | 15.38 | 15.82 | 15.19 | 15.61 | 16,259,485 | +0.42(+2.73%) |
Sep 24, 2002 | 15.09 | 15.42 | 15.03 | 15.19 | 14,675,483 | +0.06(+0.43%) |
Sep 23, 2002 | 15.17 | 15.35 | 14.94 | 15.13 | 12,070,796 | -0.17(-1.09%) |
Sep 20, 2002 | 15.38 | 15.61 | 15.18 | 15.29 | 27,298,410 | -0.05(-0.31%) |
Sep 19, 2002 | 15.45 | 15.54 | 15.14 | 15.34 | 19,470,058 | -0.52(-3.31%) |
Sep 18, 2002 | 15.67 | 16.07 | 15.63 | 15.87 | 13,970,791 | +0.11(+0.72%) |
Sep 17, 2002 | 16.48 | 16.54 | 15.75 | 15.75 | 17,114,250 | -0.56(-3.41%) |
Sep 16, 2002 | 16.04 | 16.38 | 15.95 | 16.31 | 12,340,492 | +0.33(+2.07%) |
Sep 13, 2002 | 15.87 | 16.06 | 15.81 | 15.98 | 11,014,380 | +0.03(+0.20%) |
Sep 12, 2002 | 16.20 | 16.26 | 15.89 | 15.95 | 10,032,534 | -0.50(-3.03%) |
Sep 11, 2002 | 16.60 | 16.60 | 16.39 | 16.45 | 9,275,643 | +0.04(+0.26%) |
Sep 10, 2002 | 16.25 | 16.46 | 16.11 | 16.40 | 8,794,353 | +0.20(+1.23%) |
Sep 09, 2002 | 15.95 | 16.44 | 15.93 | 16.20 | 9,264,458 | +0.15(+0.92%) |
Sep 06, 2002 | 16.01 | 16.19 | 15.81 | 16.06 | 9,268,497 | +0.17(+1.09%) |
Sep 05, 2002 | 16.11 | 16.15 | 15.80 | 15.88 | 12,280,836 | -0.37(-2.28%) |
Sep 04, 2002 | 16.09 | 16.37 | 16.09 | 16.25 | 15,481,777 | +0.19(+1.16%) |
Sep 03, 2002 | 16.22 | 16.31 | 15.92 | 16.07 | 16,588,528 | -0.35(-2.12%) |
Aug 30, 2002 | 16.16 | 16.77 | 16.14 | 16.41 | 15,487,369 | +0.19(+1.19%) |
Aug 29, 2002 | 16.30 | 16.50 | 16.09 | 16.22 | 11,355,229 | -0.28(-1.72%) |
Aug 28, 2002 | 16.80 | 16.81 | 16.35 | 16.50 | 12,913,132 | -0.40(-2.36%) |
Aug 27, 2002 | 17.07 | 17.12 | 16.74 | 16.90 | 12,413,820 | -0.16(-0.92%) |
Aug 26, 2002 | 16.96 | 17.13 | 16.77 | 17.06 | 9,833,369 | +0.10(+0.59%) |
Aug 23, 2002 | 16.86 | 17.19 | 16.80 | 16.96 | 12,070,174 | +0.10(+0.57%) |
Aug 22, 2002 | 16.97 | 17.05 | 16.66 | 16.86 | 10,871,453 | -0.11(-0.64%) |
Aug 21, 2002 | 16.77 | 17.00 | 16.53 | 16.97 | 13,927,913 | +0.36(+2.15%) |
Aug 20, 2002 | 16.48 | 16.72 | 16.39 | 16.62 | 13,416,483 | -0.02(-0.14%) |
Aug 19, 2002 | 16.88 | 16.88 | 16.50 | 16.64 | 15,174,173 | -0.16(-0.94%) |
Aug 16, 2002 | 16.55 | 16.96 | 16.49 | 16.80 | 15,519,062 | +0.25(+1.52%) |
Aug 15, 2002 | 16.74 | 16.92 | 16.42 | 16.55 | 16,295,528 | -0.17(-1.04%) |
Aug 14, 2002 | 16.18 | 16.77 | 15.96 | 16.72 | 14,728,925 | +0.54(+3.36%) |
Aug 13, 2002 | 16.09 | 16.56 | 16.08 | 16.18 | 11,461,803 | -0.18(-1.08%) |
Aug 12, 2002 | 16.16 | 16.43 | 16.11 | 16.35 | 11,126,236 | -0.09(-0.57%) |
Aug 09, 2002 | 16.33 | 16.56 | 16.19 | 16.45 | 13,210,482 | +0.09(+0.55%) |
Aug 08, 2002 | 15.79 | 16.36 | 15.72 | 16.36 | 13,084,023 | +0.58(+3.69%) |
Aug 07, 2002 | 15.54 | 15.77 | 15.32 | 15.77 | 14,616,448 | +0.37(+2.38%) |
Aug 06, 2002 | 15.76 | 16.01 | 15.30 | 15.41 | 16,649,738 | -0.16(-1.01%) |
Aug 05, 2002 | 16.12 | 16.12 | 15.48 | 15.56 | 15,452,259 | -0.56(-3.47%) |
Aug 02, 2002 | 16.09 | 16.36 | 15.87 | 16.12 | 13,309,910 | +0.05(+0.34%) |
Aug 01, 2002 | 16.04 | 16.33 | 15.92 | 16.07 | 17,290,734 | -0.00(-0.02%) |
Jul 31, 2002 | 15.50 | 16.09 | 15.50 | 16.07 | 22,133,158 | +0.58(+3.72%) |
Jul 30, 2002 | 15.83 | 15.83 | 15.32 | 15.50 | 16,801,054 | -0.41(-2.59%) |
Jul 29, 2002 | 15.45 | 15.96 | 15.41 | 15.91 | 20,154,554 | +0.64(+4.17%) |
Jul 26, 2002 | 15.32 | 15.45 | 15.08 | 15.27 | 16,382,527 | -0.04(-0.23%) |
Jul 25, 2002 | 15.03 | 15.53 | 14.77 | 15.31 | 23,144,832 | +0.23(+1.52%) |
Jul 24, 2002 | 14.03 | 15.16 | 14.03 | 15.08 | 41,529,888 | +0.73(+5.09%) |
Jul 23, 2002 | 14.39 | 14.80 | 14.23 | 14.35 | 36,764,520 | -0.42(-2.85%) |
Jul 22, 2002 | 14.54 | 15.22 | 14.45 | 14.77 | 37,178,388 | +0.26(+1.77%) |
Jul 19, 2002 | 15.10 | 15.19 | 14.40 | 14.51 | 31,111,140 | -0.91(-5.93%) |
Jul 18, 2002 | 16.11 | 16.21 | 15.22 | 15.43 | 24,827,330 | -0.67(-4.14%) |
Jul 17, 2002 | 16.48 | 16.72 | 16.01 | 16.09 | 30,380,038 | -0.12(-0.73%) |
Jul 16, 2002 | 16.43 | 16.64 | 16.12 | 16.21 | 21,379,684 | -0.52(-3.13%) |
Jul 15, 2002 | 16.33 | 16.82 | 15.90 | 16.74 | 28,372,538 | +0.31(+1.86%) |
Jul 12, 2002 | 17.06 | 17.06 | 16.32 | 16.43 | 26,978,690 | -0.66(-3.88%) |
Jul 11, 2002 | 17.38 | 17.51 | 16.79 | 17.09 | 40,094,404 | -0.51(-2.91%) |
Jul 10, 2002 | 18.16 | 18.33 | 17.49 | 17.60 | 24,676,946 | -0.56(-3.08%) |
Jul 09, 2002 | 18.38 | 18.42 | 18.06 | 18.16 | 28,100,666 | -0.27(-1.47%) |
Jul 08, 2002 | 18.25 | 18.51 | 18.20 | 18.44 | 16,228,725 | +0.26(+1.43%) |
Jul 05, 2002 | 17.96 | 18.18 | 17.88 | 18.17 | 10,405,698 | -0.05(-0.25%) |
Jul 04, 2002 | 18.16 | 18.31 | 18.03 | 18.22 | 20,172,264 | +0.00(+0.00%) |
Jul 03, 2002 | 18.16 | 18.31 | 18.03 | 18.22 | 20,172,264 | -0.02(-0.12%) |
Jul 02, 2002 | 18.33 | 18.41 | 18.07 | 18.24 | 18,775,620 | +0.11(+0.59%) |