Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.37 | 15.37 | 14.81 | 15.03 | 5,824,230 | -0.51(-3.30%) |
Sep 27, 2002 | 16.03 | 16.26 | 15.44 | 15.55 | 5,692,405 | -0.69(-4.27%) |
Sep 26, 2002 | 16.07 | 16.62 | 15.99 | 16.24 | 7,262,351 | +0.31(+1.92%) |
Sep 25, 2002 | 15.60 | 16.23 | 15.30 | 15.94 | 4,936,750 | +0.83(+5.47%) |
Sep 24, 2002 | 15.94 | 16.08 | 15.10 | 15.11 | 6,724,532 | -0.83(-5.22%) |
Sep 23, 2002 | 16.14 | 16.35 | 15.88 | 15.94 | 5,478,891 | -0.47(-2.88%) |
Sep 20, 2002 | 16.24 | 16.55 | 16.20 | 16.42 | 9,309,893 | +0.51(+3.23%) |
Sep 19, 2002 | 16.31 | 16.41 | 15.69 | 15.90 | 7,083,126 | -0.76(-4.54%) |
Sep 18, 2002 | 16.76 | 16.94 | 16.35 | 16.66 | 6,372,133 | -0.37(-2.20%) |
Sep 17, 2002 | 17.35 | 17.38 | 16.80 | 17.03 | 12,934,730 | -0.08(-0.45%) |
Sep 16, 2002 | 16.33 | 17.11 | 16.33 | 17.11 | 17,560,142 | +0.76(+4.63%) |
Sep 13, 2002 | 16.84 | 17.21 | 16.30 | 16.35 | 42,348,920 | -3.32(-16.87%) |
Sep 12, 2002 | 19.80 | 20.21 | 19.53 | 19.67 | 9,649,037 | -0.12(-0.63%) |
Sep 11, 2002 | 20.84 | 20.96 | 19.77 | 19.80 | 8,228,205 | -1.17(-5.56%) |
Sep 10, 2002 | 20.96 | 21.38 | 20.79 | 20.96 | 3,662,727 | +0.03(+0.13%) |
Sep 09, 2002 | 21.07 | 21.08 | 20.75 | 20.93 | 2,944,675 | -0.16(-0.76%) |
Sep 06, 2002 | 20.91 | 21.17 | 20.75 | 21.09 | 2,818,324 | +0.44(+2.15%) |
Sep 05, 2002 | 20.79 | 20.79 | 20.46 | 20.65 | 4,640,683 | -0.24(-1.13%) |
Sep 04, 2002 | 20.58 | 20.95 | 20.41 | 20.89 | 3,952,166 | +0.68(+3.37%) |
Sep 03, 2002 | 20.58 | 20.60 | 20.13 | 20.21 | 5,099,983 | -0.58(-2.80%) |
Aug 30, 2002 | 20.30 | 21.02 | 20.16 | 20.79 | 3,662,150 | +0.51(+2.50%) |
Aug 29, 2002 | 20.02 | 20.61 | 19.91 | 20.28 | 4,443,017 | -0.12(-0.61%) |
Aug 28, 2002 | 20.51 | 20.64 | 19.98 | 20.41 | 5,336,404 | -0.10(-0.51%) |
Aug 27, 2002 | 21.17 | 21.32 | 20.27 | 20.51 | 5,982,708 | -0.51(-2.44%) |
Aug 26, 2002 | 21.23 | 21.27 | 20.65 | 21.02 | 4,676,125 | -0.04(-0.20%) |
Aug 23, 2002 | 21.76 | 21.76 | 20.91 | 21.07 | 4,265,810 | -0.69(-3.19%) |
Aug 22, 2002 | 21.52 | 21.86 | 21.27 | 21.76 | 4,132,976 | +0.42(+1.95%) |
Aug 21, 2002 | 21.45 | 21.64 | 21.00 | 21.34 | 4,437,111 | +0.08(+0.36%) |
Aug 20, 2002 | 21.97 | 22.00 | 21.26 | 21.27 | 4,431,060 | -0.89(-4.01%) |
Aug 19, 2002 | 21.97 | 22.47 | 21.82 | 22.16 | 4,263,072 | +0.08(+0.38%) |
Aug 16, 2002 | 22.28 | 22.42 | 21.73 | 22.07 | 5,329,201 | -0.23(-1.03%) |
Aug 15, 2002 | 21.48 | 22.35 | 21.10 | 22.30 | 5,530,180 | +0.90(+4.22%) |
Aug 14, 2002 | 20.82 | 21.52 | 20.34 | 21.40 | 7,651,487 | +0.44(+2.09%) |
Aug 13, 2002 | 22.21 | 22.27 | 20.96 | 20.96 | 6,423,567 | -1.69(-7.48%) |
Aug 12, 2002 | 22.25 | 22.87 | 22.21 | 22.66 | 4,001,438 | -0.08(-0.34%) |
Aug 09, 2002 | 23.15 | 23.16 | 22.60 | 22.73 | 7,639,962 | -0.78(-3.31%) |
Aug 08, 2002 | 22.25 | 23.51 | 21.59 | 23.51 | 5,839,357 | +1.48(+6.71%) |
Aug 07, 2002 | 21.69 | 22.21 | 20.93 | 22.03 | 4,572,394 | +0.93(+4.41%) |
Aug 06, 2002 | 20.18 | 21.52 | 20.18 | 21.10 | 4,533,782 | +1.04(+5.19%) |
Aug 05, 2002 | 21.18 | 21.58 | 19.85 | 20.06 | 4,453,823 | -1.01(-4.78%) |
Aug 02, 2002 | 21.90 | 22.04 | 20.89 | 21.07 | 3,950,005 | -0.80(-3.65%) |
Aug 01, 2002 | 22.46 | 22.79 | 21.84 | 21.86 | 3,080,534 | -0.60(-2.66%) |
Jul 31, 2002 | 22.84 | 22.84 | 21.70 | 22.46 | 4,301,251 | -0.47(-2.03%) |
Jul 30, 2002 | 22.82 | 23.25 | 22.32 | 22.93 | 4,310,184 | -0.06(-0.27%) |
Jul 29, 2002 | 21.83 | 23.18 | 21.83 | 22.99 | 4,859,384 | +1.71(+8.06%) |
Jul 26, 2002 | 21.34 | 21.66 | 20.72 | 21.27 | 5,022,040 | -0.07(-0.33%) |
Jul 25, 2002 | 20.86 | 21.83 | 20.82 | 21.34 | 7,435,812 | +0.00(+0.00%) |
Jul 24, 2002 | 19.12 | 21.43 | 19.12 | 21.34 | 7,408,295 | +1.56(+7.89%) |
Jul 23, 2002 | 20.75 | 21.00 | 19.78 | 19.78 | 5,685,345 | -0.73(-3.55%) |
Jul 22, 2002 | 20.80 | 21.51 | 19.84 | 20.51 | 6,766,745 | -0.46(-2.18%) |
Jul 19, 2002 | 22.04 | 22.07 | 20.91 | 20.97 | 5,541,706 | -1.26(-5.68%) |
Jul 18, 2002 | 21.93 | 22.70 | 21.81 | 22.23 | 4,341,159 | +0.65(+2.99%) |
Jul 17, 2002 | 23.08 | 23.22 | 21.17 | 21.59 | 10,278,918 | -0.62(-2.81%) |
Jul 16, 2002 | 22.38 | 22.77 | 22.04 | 22.21 | 5,341,303 | -0.17(-0.78%) |
Jul 15, 2002 | 22.61 | 22.73 | 21.78 | 22.38 | 6,110,932 | -0.22(-0.98%) |
Jul 12, 2002 | 23.11 | 23.54 | 22.35 | 22.61 | 4,261,487 | -0.39(-1.69%) |
Jul 11, 2002 | 23.22 | 23.32 | 22.21 | 23.00 | 5,669,065 | -0.28(-1.19%) |
Jul 10, 2002 | 24.46 | 24.47 | 23.08 | 23.27 | 4,488,832 | -0.91(-3.76%) |
Jul 09, 2002 | 25.09 | 25.28 | 24.00 | 24.18 | 3,809,679 | -0.77(-3.09%) |
Jul 08, 2002 | 25.16 | 25.53 | 24.65 | 24.95 | 3,631,607 | -0.38(-1.51%) |
Jul 05, 2002 | 23.83 | 25.33 | 23.76 | 25.33 | 2,601,065 | +1.60(+6.76%) |
Jul 04, 2002 | 23.29 | 23.73 | 23.18 | 23.73 | 129,664 | +0.00(+0.00%) |
Jul 03, 2002 | 23.29 | 23.73 | 23.18 | 23.73 | 4,407,864 | +0.44(+1.91%) |
Jul 02, 2002 | 23.82 | 24.15 | 23.16 | 23.29 | 4,522,545 | -0.53(-2.24%) |