Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.69 | 17.11 | 16.10 | 16.88 | 5,125,171 | +0.19(+1.13%) |
Sep 27, 2002 | 17.07 | 17.26 | 16.64 | 16.69 | 3,152,468 | -0.38(-2.22%) |
Sep 26, 2002 | 16.81 | 17.26 | 16.72 | 17.07 | 4,666,600 | +0.46(+2.74%) |
Sep 25, 2002 | 16.46 | 16.74 | 16.25 | 16.61 | 3,989,234 | +0.45(+2.78%) |
Sep 24, 2002 | 16.34 | 16.67 | 16.05 | 16.16 | 5,446,172 | -0.32(-1.97%) |
Sep 23, 2002 | 16.31 | 16.55 | 16.07 | 16.49 | 4,640,879 | +0.23(+1.42%) |
Sep 20, 2002 | 16.47 | 16.61 | 16.07 | 16.26 | 6,166,349 | -0.22(-1.36%) |
Sep 19, 2002 | 16.99 | 17.05 | 16.39 | 16.48 | 5,565,637 | -0.63(-3.70%) |
Sep 18, 2002 | 16.93 | 17.25 | 16.91 | 17.11 | 5,489,998 | +0.04(+0.21%) |
Sep 17, 2002 | 17.39 | 17.53 | 17.04 | 17.08 | 4,015,293 | -0.21(-1.20%) |
Sep 16, 2002 | 17.49 | 17.64 | 17.23 | 17.29 | 3,058,723 | -0.17(-0.95%) |
Sep 13, 2002 | 17.49 | 17.67 | 17.24 | 17.45 | 3,872,814 | -0.04(-0.24%) |
Sep 12, 2002 | 17.55 | 17.73 | 17.44 | 17.49 | 3,270,579 | -0.32(-1.82%) |
Sep 11, 2002 | 18.31 | 18.31 | 17.73 | 17.82 | 2,488,639 | -0.02(-0.10%) |
Sep 10, 2002 | 17.92 | 17.95 | 17.65 | 17.84 | 4,913,484 | -0.08(-0.46%) |
Sep 09, 2002 | 17.56 | 17.99 | 17.44 | 17.92 | 6,082,588 | +0.35(+1.98%) |
Sep 06, 2002 | 17.20 | 17.91 | 17.17 | 17.57 | 7,221,233 | +0.58(+3.41%) |
Sep 05, 2002 | 16.96 | 17.07 | 16.72 | 16.99 | 7,831,251 | -0.03(-0.17%) |
Sep 04, 2002 | 16.90 | 17.21 | 16.87 | 17.02 | 8,296,591 | +0.02(+0.14%) |
Sep 03, 2002 | 17.55 | 17.64 | 17.00 | 17.00 | 4,866,442 | -0.85(-4.77%) |
Aug 30, 2002 | 17.73 | 18.19 | 17.67 | 17.85 | 3,097,134 | +0.12(+0.67%) |
Aug 29, 2002 | 17.43 | 18.10 | 17.43 | 17.73 | 4,116,145 | -0.04(-0.23%) |
Aug 28, 2002 | 17.84 | 18.21 | 17.52 | 17.77 | 4,734,793 | -0.05(-0.30%) |
Aug 27, 2002 | 18.88 | 18.92 | 17.82 | 17.82 | 6,481,088 | -0.80(-4.31%) |
Aug 26, 2002 | 18.71 | 18.88 | 18.48 | 18.63 | 4,011,570 | +0.06(+0.32%) |
Aug 23, 2002 | 19.06 | 19.08 | 18.47 | 18.57 | 3,355,356 | -0.51(-2.69%) |
Aug 22, 2002 | 18.77 | 19.23 | 18.77 | 19.08 | 4,478,941 | +0.43(+2.28%) |
Aug 21, 2002 | 18.78 | 19.11 | 18.47 | 18.66 | 4,544,258 | -0.24(-1.28%) |
Aug 20, 2002 | 19.11 | 19.43 | 18.75 | 18.90 | 3,243,843 | -0.01(-0.06%) |
Aug 16, 2002 | 19.26 | 19.43 | 18.91 | 18.91 | 2,253,092 | -0.35(-1.84%) |
Aug 15, 2002 | 19.44 | 19.83 | 18.91 | 19.27 | 4,658,308 | -0.11(-0.58%) |
Aug 14, 2002 | 18.62 | 19.39 | 18.49 | 19.38 | 3,755,718 | +0.78(+4.19%) |
Aug 13, 2002 | 19.06 | 19.38 | 18.59 | 18.60 | 3,154,837 | -0.49(-2.57%) |
Aug 12, 2002 | 19.18 | 19.30 | 18.79 | 19.09 | 2,589,321 | +1.00(+5.56%) |
Aug 07, 2002 | 18.14 | 18.23 | 17.43 | 18.08 | 7,082,815 | +0.13(+0.72%) |
Aug 06, 2002 | 18.08 | 18.44 | 17.78 | 17.95 | 5,924,034 | +0.31(+1.78%) |
Aug 05, 2002 | 18.29 | 18.50 | 17.63 | 17.64 | 3,526,770 | -0.85(-4.60%) |
Aug 02, 2002 | 19.15 | 19.15 | 18.15 | 18.49 | 5,670,212 | -0.95(-4.89%) |
Aug 01, 2002 | 19.27 | 19.44 | 18.95 | 19.44 | 4,706,365 | -0.05(-0.27%) |
Jul 31, 2002 | 19.00 | 19.50 | 18.92 | 19.50 | 6,042,653 | +0.50(+2.61%) |
Jul 30, 2002 | 18.73 | 19.28 | 18.14 | 19.00 | 7,247,122 | -0.03(-0.16%) |
Jul 29, 2002 | 18.11 | 19.18 | 18.02 | 19.03 | 6,048,914 | +1.15(+6.45%) |
Jul 26, 2002 | 16.78 | 18.03 | 16.78 | 17.88 | 8,686,970 | +0.74(+4.31%) |
Jul 25, 2002 | 17.58 | 18.17 | 16.82 | 17.14 | 8,718,951 | -0.72(-4.01%) |
Jul 24, 2002 | 16.96 | 17.96 | 16.55 | 17.85 | 12,915,135 | +0.36(+2.06%) |
Jul 23, 2002 | 18.82 | 18.82 | 16.96 | 17.49 | 13,394,181 | -1.21(-6.48%) |
Jul 22, 2002 | 18.62 | 18.79 | 18.33 | 18.70 | 20,141,614 | -0.47(-2.46%) |
Jul 19, 2002 | 18.32 | 19.18 | 17.82 | 19.18 | 91,379,432 | +0.61(+3.28%) |
Jul 17, 2002 | 18.88 | 19.06 | 18.25 | 18.57 | 8,677,494 | -0.22(-1.20%) |
Jul 12, 2002 | 18.29 | 18.94 | 18.23 | 18.79 | 5,853,302 | +0.50(+2.75%) |
Jul 11, 2002 | 18.11 | 18.44 | 17.88 | 18.29 | 9,839,998 | +0.21(+1.18%) |
Jul 10, 2002 | 19.03 | 19.01 | 17.97 | 18.08 | 22,766,808 | +0.17(+0.92%) |
Jul 09, 2002 | 18.26 | 18.26 | 17.91 | 17.91 | 4,575,393 | -0.35(-1.91%) |
Jul 08, 2002 | 18.52 | 18.75 | 18.70 | 18.26 | 6,757,585 | -0.26(-1.40%) |
Jul 05, 2002 | 18.32 | 18.79 | 18.20 | 18.52 | 4,864,412 | +0.56(+3.09%) |
Jul 04, 2002 | 18.73 | 18.75 | 17.97 | 17.97 | 6,559,604 | +0.00(+0.00%) |
Jul 03, 2002 | 18.73 | 18.75 | 17.97 | 17.97 | 6,559,604 | -0.85(-4.49%) |
Jul 02, 2002 | 19.18 | 19.31 | 18.50 | 18.81 | 4,987,938 | -0.51(-2.66%) |