Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.18 | 16.98 | 16.12 | 16.52 | 30,871,254 | +0.40(+2.48%) |
Sep 27, 2002 | 16.17 | 16.44 | 15.98 | 16.12 | 70,621,632 | -2.07(-11.40%) |
Sep 26, 2002 | 17.77 | 18.52 | 17.04 | 18.20 | 23,346,914 | +0.53(+3.01%) |
Sep 25, 2002 | 18.30 | 18.30 | 17.29 | 17.67 | 42,477,556 | -0.52(-2.88%) |
Sep 24, 2002 | 18.33 | 18.46 | 18.14 | 18.19 | 19,661,288 | -0.19(-1.02%) |
Sep 23, 2002 | 18.16 | 18.49 | 18.10 | 18.38 | 19,864,388 | +0.20(+1.08%) |
Sep 20, 2002 | 18.74 | 18.79 | 18.12 | 18.18 | 55,590,560 | -0.86(-4.50%) |
Sep 19, 2002 | 19.66 | 19.74 | 19.04 | 19.04 | 25,539,458 | -1.01(-5.04%) |
Sep 18, 2002 | 19.91 | 20.33 | 19.91 | 20.05 | 13,514,743 | +0.24(+1.23%) |
Sep 17, 2002 | 20.44 | 20.52 | 19.76 | 19.80 | 15,696,957 | -0.39(-1.92%) |
Sep 16, 2002 | 19.72 | 20.36 | 19.68 | 20.19 | 15,952,887 | +0.47(+2.40%) |
Sep 13, 2002 | 19.77 | 20.01 | 19.55 | 19.72 | 17,023,800 | -0.05(-0.26%) |
Sep 12, 2002 | 20.09 | 20.38 | 19.74 | 19.77 | 16,243,802 | -0.61(-3.01%) |
Sep 11, 2002 | 20.63 | 20.64 | 20.23 | 20.38 | 12,016,497 | +0.14(+0.72%) |
Sep 10, 2002 | 20.46 | 20.54 | 20.11 | 20.24 | 17,427,418 | -0.25(-1.21%) |
Sep 09, 2002 | 19.81 | 20.58 | 19.81 | 20.49 | 23,167,998 | +0.68(+3.42%) |
Sep 06, 2002 | 20.12 | 20.13 | 19.42 | 19.81 | 42,223,036 | -0.70(-3.43%) |
Sep 05, 2002 | 20.26 | 20.78 | 20.24 | 20.51 | 18,561,494 | +0.15(+0.75%) |
Sep 04, 2002 | 21.09 | 21.17 | 20.19 | 20.36 | 31,987,954 | -0.73(-3.45%) |
Sep 03, 2002 | 21.29 | 21.47 | 21.07 | 21.09 | 17,434,228 | -0.21(-0.98%) |
Aug 30, 2002 | 21.08 | 21.71 | 21.01 | 21.29 | 13,647,874 | +0.24(+1.15%) |
Aug 29, 2002 | 21.02 | 21.27 | 20.92 | 21.05 | 13,233,455 | +0.05(+0.24%) |
Aug 28, 2002 | 20.46 | 21.16 | 20.41 | 21.00 | 17,696,498 | +0.60(+2.94%) |
Aug 27, 2002 | 20.44 | 20.70 | 20.29 | 20.40 | 13,707,747 | +0.14(+0.67%) |
Aug 26, 2002 | 20.23 | 20.39 | 20.01 | 20.26 | 20,433,304 | +0.01(+0.06%) |
Aug 23, 2002 | 20.86 | 21.00 | 20.23 | 20.25 | 30,875,714 | -1.11(-5.18%) |
Aug 22, 2002 | 21.36 | 21.80 | 21.10 | 21.36 | 19,462,884 | -0.19(-0.89%) |
Aug 21, 2002 | 21.87 | 21.95 | 21.06 | 21.55 | 19,916,748 | -0.47(-2.13%) |
Aug 20, 2002 | 21.77 | 22.15 | 21.72 | 22.02 | 11,098,201 | -0.06(-0.29%) |
Aug 19, 2002 | 21.59 | 22.10 | 21.58 | 22.08 | 12,470,596 | +0.38(+1.77%) |
Aug 16, 2002 | 21.64 | 21.80 | 21.52 | 21.70 | 11,649,273 | +0.02(+0.08%) |
Aug 15, 2002 | 21.81 | 21.96 | 21.51 | 21.68 | 18,133,222 | -0.19(-0.88%) |
Aug 14, 2002 | 21.02 | 21.92 | 20.97 | 21.87 | 18,160,694 | +0.86(+4.07%) |
Aug 13, 2002 | 20.93 | 21.36 | 20.93 | 21.02 | 12,171,933 | +0.00(+0.00%) |
Aug 12, 2002 | 21.10 | 21.10 | 20.89 | 21.02 | 10,645,746 | -0.08(-0.38%) |
Aug 09, 2002 | 20.87 | 21.25 | 20.76 | 21.10 | 12,080,597 | +0.15(+0.71%) |
Aug 08, 2002 | 20.46 | 20.95 | 20.40 | 20.95 | 14,498,078 | +0.57(+2.80%) |
Aug 07, 2002 | 20.61 | 20.72 | 20.03 | 20.38 | 16,586,372 | -0.17(-0.85%) |
Aug 06, 2002 | 20.66 | 20.79 | 20.43 | 20.55 | 24,604,726 | +0.32(+1.60%) |
Aug 05, 2002 | 19.31 | 20.51 | 19.28 | 20.23 | 33,012,612 | +0.98(+5.07%) |
Aug 02, 2002 | 19.38 | 19.90 | 19.06 | 19.25 | 19,858,518 | +0.04(+0.20%) |
Aug 01, 2002 | 19.59 | 19.67 | 19.12 | 19.22 | 21,347,842 | -0.40(-2.02%) |
Jul 31, 2002 | 19.92 | 20.05 | 19.45 | 19.61 | 23,404,908 | -0.30(-1.52%) |
Jul 30, 2002 | 20.00 | 20.01 | 19.72 | 19.91 | 15,683,339 | -0.19(-0.93%) |
Jul 29, 2002 | 19.91 | 20.10 | 19.55 | 20.10 | 20,182,774 | +0.38(+1.94%) |
Jul 26, 2002 | 19.08 | 19.80 | 19.08 | 19.72 | 16,152,935 | +0.57(+3.00%) |
Jul 25, 2002 | 19.15 | 19.42 | 18.90 | 19.14 | 27,388,728 | +0.12(+0.65%) |
Jul 24, 2002 | 18.44 | 19.14 | 18.44 | 19.02 | 29,711,116 | +0.20(+1.04%) |
Jul 23, 2002 | 17.99 | 19.04 | 17.98 | 18.82 | 33,406,604 | +0.92(+5.11%) |
Jul 22, 2002 | 17.89 | 18.36 | 17.72 | 17.91 | 27,892,604 | +0.15(+0.86%) |
Jul 19, 2002 | 18.08 | 18.31 | 17.52 | 17.76 | 23,551,658 | -0.32(-1.79%) |
Jul 18, 2002 | 18.79 | 18.79 | 17.98 | 18.08 | 27,592,532 | -0.71(-3.78%) |
Jul 17, 2002 | 18.51 | 18.93 | 18.40 | 18.79 | 23,097,324 | +0.69(+3.84%) |
Jul 16, 2002 | 17.98 | 18.30 | 17.67 | 18.10 | 23,782,698 | +0.04(+0.21%) |
Jul 15, 2002 | 18.15 | 18.44 | 17.16 | 18.06 | 26,247,844 | -0.22(-1.21%) |
Jul 12, 2002 | 18.81 | 18.89 | 18.10 | 18.28 | 18,247,568 | -0.46(-2.45%) |
Jul 11, 2002 | 19.17 | 19.23 | 18.53 | 18.74 | 23,966,076 | -0.50(-2.59%) |
Jul 10, 2002 | 19.89 | 19.89 | 19.17 | 19.24 | 22,571,610 | -0.65(-3.26%) |
Jul 09, 2002 | 20.03 | 20.12 | 19.83 | 19.89 | 23,131,368 | -0.30(-1.50%) |
Jul 08, 2002 | 19.78 | 20.28 | 19.77 | 20.19 | 25,097,802 | +0.51(+2.58%) |
Jul 05, 2002 | 19.59 | 19.69 | 19.29 | 19.68 | 9,801,177 | +0.40(+2.08%) |
Jul 04, 2002 | 19.68 | 19.71 | 19.24 | 19.28 | 25,303,016 | +0.00(+0.00%) |
Jul 03, 2002 | 19.68 | 19.71 | 19.24 | 19.28 | 25,303,016 | -0.18(-0.94%) |
Jul 02, 2002 | 19.34 | 19.59 | 19.22 | 19.46 | 33,769,836 | +0.32(+1.65%) |