Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.67 | 17.67 | 17.02 | 17.26 | 15,207,344 | -0.41(-2.29%) |
Sep 27, 2002 | 18.17 | 18.17 | 17.55 | 17.67 | 9,711,945 | -0.50(-2.76%) |
Sep 26, 2002 | 17.79 | 18.27 | 17.79 | 18.17 | 17,107,944 | +0.38(+2.16%) |
Sep 25, 2002 | 17.97 | 18.04 | 17.53 | 17.79 | 16,186,151 | +0.03(+0.15%) |
Sep 24, 2002 | 18.21 | 18.37 | 17.71 | 17.76 | 12,265,189 | -0.68(-3.71%) |
Sep 23, 2002 | 18.51 | 18.60 | 18.21 | 18.44 | 7,504,931 | -0.31(-1.65%) |
Sep 20, 2002 | 18.55 | 18.84 | 18.42 | 18.75 | 12,357,559 | +0.36(+1.94%) |
Sep 19, 2002 | 18.33 | 18.83 | 18.32 | 18.40 | 10,195,775 | -0.18(-0.98%) |
Sep 18, 2002 | 18.31 | 18.80 | 18.14 | 18.58 | 9,359,664 | +0.26(+1.44%) |
Sep 17, 2002 | 18.69 | 18.93 | 18.23 | 18.31 | 8,856,086 | -0.38(-2.01%) |
Sep 16, 2002 | 18.85 | 18.88 | 18.61 | 18.69 | 6,692,709 | -0.12(-0.64%) |
Sep 13, 2002 | 19.20 | 19.20 | 18.69 | 18.81 | 10,326,686 | -0.39(-2.04%) |
Sep 12, 2002 | 19.42 | 19.42 | 19.14 | 19.20 | 7,364,783 | -0.25(-1.27%) |
Sep 11, 2002 | 19.96 | 19.96 | 19.42 | 19.45 | 5,542,857 | -0.20(-1.03%) |
Sep 10, 2002 | 19.47 | 19.66 | 19.35 | 19.65 | 4,984,813 | +0.18(+0.91%) |
Sep 09, 2002 | 19.21 | 19.53 | 19.07 | 19.47 | 4,412,117 | +0.22(+1.17%) |
Sep 06, 2002 | 19.00 | 19.39 | 19.00 | 19.25 | 4,749,747 | +0.30(+1.57%) |
Sep 05, 2002 | 18.68 | 19.05 | 18.59 | 18.95 | 7,526,590 | +0.01(+0.07%) |
Sep 04, 2002 | 18.85 | 19.06 | 18.57 | 18.94 | 8,922,020 | +0.10(+0.52%) |
Sep 03, 2002 | 19.41 | 19.43 | 18.83 | 18.84 | 8,100,879 | -0.77(-3.94%) |
Aug 30, 2002 | 19.56 | 19.83 | 19.51 | 19.61 | 4,604,821 | +0.05(+0.24%) |
Aug 29, 2002 | 19.50 | 19.75 | 19.36 | 19.57 | 6,079,561 | -0.05(-0.26%) |
Aug 28, 2002 | 19.80 | 19.86 | 19.53 | 19.62 | 4,916,332 | -0.30(-1.50%) |
Aug 27, 2002 | 20.17 | 20.23 | 19.79 | 19.92 | 6,336,924 | -0.06(-0.29%) |
Aug 26, 2002 | 19.86 | 20.05 | 19.62 | 19.98 | 4,506,398 | +0.15(+0.77%) |
Aug 23, 2002 | 19.77 | 20.07 | 19.70 | 19.82 | 5,101,072 | -0.15(-0.75%) |
Aug 22, 2002 | 20.17 | 20.22 | 19.75 | 19.97 | 7,553,346 | -0.24(-1.21%) |
Aug 21, 2002 | 20.25 | 20.33 | 19.95 | 20.22 | 6,567,531 | -0.02(-0.08%) |
Aug 20, 2002 | 20.17 | 20.30 | 19.98 | 20.23 | 7,132,583 | -0.06(-0.32%) |
Aug 19, 2002 | 19.83 | 20.31 | 19.80 | 20.30 | 7,114,427 | +0.43(+2.15%) |
Aug 16, 2002 | 19.87 | 20.04 | 19.67 | 19.87 | 7,275,279 | -0.03(-0.17%) |
Aug 15, 2002 | 19.86 | 20.09 | 19.64 | 19.90 | 9,893,501 | +0.04(+0.21%) |
Aug 14, 2002 | 19.47 | 19.89 | 19.00 | 19.86 | 13,272,663 | +0.40(+2.04%) |
Aug 13, 2002 | 19.62 | 19.92 | 19.39 | 19.47 | 9,599,508 | -0.26(-1.30%) |
Aug 12, 2002 | 19.62 | 19.78 | 19.33 | 19.72 | 7,622,783 | -0.08(-0.41%) |
Aug 09, 2002 | 19.69 | 19.95 | 19.48 | 19.80 | 6,640,472 | -0.01(-0.04%) |
Aug 08, 2002 | 19.20 | 19.82 | 19.17 | 19.81 | 8,800,983 | +0.38(+1.94%) |
Aug 07, 2002 | 19.31 | 19.50 | 18.82 | 19.43 | 10,005,938 | +0.39(+2.05%) |
Aug 06, 2002 | 18.59 | 19.32 | 18.44 | 19.04 | 12,329,530 | +0.72(+3.95%) |
Aug 05, 2002 | 18.69 | 18.81 | 18.29 | 18.32 | 7,883,968 | -0.50(-2.64%) |
Aug 02, 2002 | 19.09 | 19.30 | 18.51 | 18.82 | 10,126,975 | -0.35(-1.85%) |
Aug 01, 2002 | 19.66 | 19.71 | 19.12 | 19.17 | 9,221,427 | -0.58(-2.94%) |
Jul 31, 2002 | 19.54 | 19.79 | 19.28 | 19.75 | 11,825,952 | +0.05(+0.27%) |
Jul 30, 2002 | 19.87 | 20.02 | 19.39 | 19.70 | 12,506,626 | -0.18(-0.92%) |
Jul 29, 2002 | 19.10 | 19.94 | 19.09 | 19.88 | 10,563,345 | +0.91(+4.81%) |
Jul 26, 2002 | 18.83 | 19.07 | 18.68 | 18.97 | 9,219,516 | +0.14(+0.75%) |
Jul 25, 2002 | 18.76 | 19.15 | 18.29 | 18.83 | 16,546,714 | +0.04(+0.19%) |
Jul 24, 2002 | 17.55 | 18.83 | 17.37 | 18.79 | 17,631,588 | +1.25(+7.12%) |
Jul 23, 2002 | 17.42 | 17.86 | 17.28 | 17.54 | 16,140,921 | +0.43(+2.53%) |
Jul 22, 2002 | 17.23 | 17.76 | 16.98 | 17.11 | 20,080,358 | +0.02(+0.11%) |
Jul 19, 2002 | 18.31 | 18.31 | 17.09 | 17.09 | 15,491,144 | -1.22(-6.66%) |
Jul 18, 2002 | 18.42 | 18.59 | 18.21 | 18.31 | 10,073,782 | -0.13(-0.69%) |
Jul 17, 2002 | 18.49 | 18.60 | 18.15 | 18.44 | 9,015,983 | +0.24(+1.35%) |
Jul 16, 2002 | 18.44 | 18.66 | 18.05 | 18.19 | 10,243,553 | -0.47(-2.52%) |
Jul 15, 2002 | 18.82 | 18.82 | 18.03 | 18.66 | 15,697,544 | -0.31(-1.64%) |
Jul 12, 2002 | 19.21 | 19.36 | 18.85 | 18.97 | 9,572,753 | -0.08(-0.44%) |
Jul 11, 2002 | 19.18 | 19.47 | 18.88 | 19.06 | 12,257,545 | -0.41(-2.10%) |
Jul 10, 2002 | 20.09 | 20.17 | 19.46 | 19.47 | 9,890,953 | -0.63(-3.12%) |
Jul 09, 2002 | 20.27 | 20.42 | 20.04 | 20.09 | 7,269,546 | -0.18(-0.89%) |
Jul 08, 2002 | 20.34 | 20.40 | 20.15 | 20.27 | 7,146,916 | -0.11(-0.55%) |
Jul 05, 2002 | 20.01 | 20.39 | 19.87 | 20.39 | 2,919,221 | +0.59(+2.99%) |
Jul 04, 2002 | 19.74 | 19.94 | 19.32 | 19.79 | 7,130,672 | +0.00(+0.00%) |
Jul 03, 2002 | 19.74 | 19.94 | 19.32 | 19.79 | 7,130,672 | +0.05(+0.26%) |
Jul 02, 2002 | 20.00 | 20.01 | 19.68 | 19.74 | 9,136,064 | -0.26(-1.28%) |