Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.63 | 19.00 | 18.36 | 18.71 | 3,510,494 | -0.37(-1.95%) |
Sep 27, 2002 | 19.00 | 19.23 | 18.80 | 19.08 | 3,208,046 | +0.00(+0.00%) |
Sep 26, 2002 | 18.93 | 19.15 | 18.58 | 19.08 | 6,386,035 | +0.15(+0.79%) |
Sep 25, 2002 | 18.45 | 19.01 | 18.18 | 18.93 | 4,754,639 | +0.67(+3.67%) |
Sep 24, 2002 | 18.67 | 18.78 | 18.24 | 18.26 | 5,823,540 | -0.89(-4.67%) |
Sep 23, 2002 | 18.77 | 19.17 | 18.71 | 19.15 | 63,106,244 | +0.39(+2.07%) |
Sep 20, 2002 | 18.26 | 18.81 | 18.01 | 18.77 | 7,788,515 | +1.40(+8.07%) |
Sep 19, 2002 | 18.44 | 18.44 | 17.33 | 17.36 | 4,409,654 | -1.08(-5.86%) |
Sep 18, 2002 | 18.56 | 18.66 | 18.19 | 18.45 | 2,921,968 | -0.11(-0.60%) |
Sep 17, 2002 | 19.04 | 19.16 | 18.47 | 18.56 | 4,008,179 | -0.39(-2.05%) |
Sep 16, 2002 | 18.80 | 18.97 | 18.45 | 18.94 | 4,437,967 | +0.00(+0.00%) |
Sep 13, 2002 | 18.22 | 18.94 | 17.89 | 18.94 | 24,166,350 | +0.44(+2.38%) |
Sep 12, 2002 | 18.97 | 18.97 | 18.18 | 18.50 | 6,760,406 | -0.57(-3.01%) |
Sep 11, 2002 | 19.00 | 19.11 | 18.97 | 19.08 | 4,070,976 | +0.30(+1.59%) |
Sep 10, 2002 | 18.41 | 18.86 | 18.15 | 18.78 | 4,204,891 | +0.66(+3.66%) |
Sep 09, 2002 | 17.89 | 18.19 | 17.55 | 18.12 | 3,598,250 | +0.08(+0.45%) |
Sep 06, 2002 | 17.66 | 18.08 | 17.53 | 18.04 | 4,721,496 | +0.52(+2.98%) |
Sep 05, 2002 | 17.45 | 17.70 | 17.33 | 17.51 | 3,487,415 | -0.37(-2.08%) |
Sep 04, 2002 | 17.41 | 18.04 | 17.36 | 17.89 | 2,177,655 | +0.48(+2.78%) |
Sep 03, 2002 | 18.09 | 18.09 | 17.34 | 17.40 | 2,489,899 | -0.83(-4.58%) |
Aug 30, 2002 | 18.08 | 18.48 | 18.02 | 18.24 | 1,589,531 | +0.08(+0.45%) |
Aug 29, 2002 | 18.37 | 18.45 | 18.08 | 18.15 | 2,770,073 | -0.48(-2.56%) |
Aug 28, 2002 | 19.00 | 19.15 | 18.36 | 18.63 | 2,720,425 | -0.67(-3.47%) |
Aug 27, 2002 | 19.97 | 20.00 | 19.22 | 19.30 | 2,172,153 | -0.34(-1.71%) |
Aug 26, 2002 | 19.71 | 19.75 | 19.38 | 19.64 | 4,226,763 | -0.03(-0.15%) |
Aug 23, 2002 | 19.72 | 19.81 | 19.48 | 19.67 | 2,021,063 | -0.24(-1.20%) |
Aug 22, 2002 | 19.38 | 19.94 | 19.23 | 19.91 | 2,112,710 | +0.53(+2.73%) |
Aug 21, 2002 | 19.37 | 19.53 | 19.18 | 19.38 | 2,365,779 | +0.17(+0.89%) |
Aug 20, 2002 | 19.45 | 19.52 | 19.12 | 19.21 | 2,321,633 | +0.13(+0.66%) |
Aug 16, 2002 | 19.18 | 19.48 | 18.89 | 19.08 | 2,098,621 | -0.11(-0.58%) |
Aug 15, 2002 | 18.63 | 19.23 | 18.62 | 19.19 | 2,487,483 | +0.59(+3.16%) |
Aug 14, 2002 | 18.27 | 18.74 | 17.74 | 18.60 | 2,985,839 | +0.34(+1.84%) |
Aug 13, 2002 | 18.67 | 18.93 | 18.27 | 18.27 | 2,060,111 | -0.59(-3.12%) |
Aug 12, 2002 | 18.41 | 18.85 | 18.22 | 18.85 | 1,446,089 | +0.64(+3.52%) |
Aug 07, 2002 | 18.48 | 18.48 | 17.68 | 18.21 | 1,741,829 | +0.09(+0.49%) |
Aug 06, 2002 | 17.89 | 18.37 | 17.78 | 18.12 | 2,140,889 | +0.62(+3.53%) |
Aug 05, 2002 | 17.84 | 17.96 | 17.35 | 17.51 | 2,853,400 | -0.34(-1.88%) |
Aug 02, 2002 | 19.15 | 19.15 | 17.77 | 17.84 | 4,132,164 | -1.31(-6.85%) |
Aug 01, 2002 | 19.60 | 19.82 | 19.12 | 19.15 | 2,322,170 | -0.60(-3.02%) |
Jul 31, 2002 | 20.01 | 20.19 | 19.38 | 19.75 | 2,726,732 | -0.26(-1.30%) |
Jul 30, 2002 | 19.94 | 20.30 | 19.54 | 20.01 | 2,099,024 | +0.07(+0.37%) |
Jul 29, 2002 | 19.00 | 20.08 | 18.93 | 19.94 | 2,083,190 | +1.28(+6.87%) |
Jul 26, 2002 | 18.71 | 19.21 | 18.48 | 18.65 | 2,570,677 | -0.09(-0.48%) |
Jul 25, 2002 | 18.82 | 19.23 | 18.09 | 18.74 | 3,303,584 | -0.26(-1.37%) |
Jul 24, 2002 | 17.33 | 19.03 | 17.00 | 19.00 | 5,686,405 | +1.41(+8.00%) |
Jul 23, 2002 | 17.89 | 18.33 | 17.44 | 17.60 | 3,478,022 | -0.37(-2.03%) |
Jul 22, 2002 | 18.79 | 18.82 | 17.66 | 17.96 | 3,829,850 | -0.83(-4.44%) |
Jul 19, 2002 | 19.53 | 19.53 | 18.76 | 18.80 | 2,354,240 | -0.80(-4.07%) |
Jul 17, 2002 | 20.31 | 20.46 | 19.38 | 19.59 | 2,178,594 | -0.63(-3.10%) |
Jul 12, 2002 | 20.08 | 20.65 | 19.97 | 20.22 | 53,673 | +0.08(+0.41%) |
Jul 11, 2002 | 19.82 | 20.23 | 19.53 | 20.14 | 2,659,908 | +0.24(+1.20%) |
Jul 10, 2002 | 20.96 | 20.98 | 19.90 | 19.90 | 3,448,636 | -0.88(-4.23%) |
Jul 09, 2002 | 20.79 | 21.34 | 20.68 | 20.78 | 2,641,257 | -0.20(-0.96%) |
Jul 08, 2002 | 21.09 | 21.09 | 20.98 | 20.98 | 1,567,927 | -0.05(-0.25%) |
Jul 05, 2002 | 20.42 | 21.08 | 20.35 | 21.03 | 999,663 | +0.80(+3.94%) |
Jul 04, 2002 | 19.91 | 20.46 | 19.79 | 20.23 | 2,072,724 | +0.00(+0.00%) |
Jul 03, 2002 | 19.91 | 20.46 | 19.79 | 20.23 | 2,072,724 | +0.32(+1.61%) |
Jul 02, 2002 | 20.20 | 20.20 | 19.53 | 19.91 | 1,786,511 | -0.29(-1.44%) |