Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.41 | 15.41 | 14.85 | 15.06 | 17,434,438 | -0.35(-2.29%) |
Sep 27, 2002 | 15.85 | 15.85 | 15.31 | 15.41 | 11,134,246 | -0.44(-2.76%) |
Sep 26, 2002 | 15.51 | 15.94 | 15.51 | 15.85 | 19,613,378 | +0.34(+2.16%) |
Sep 25, 2002 | 15.68 | 15.73 | 15.29 | 15.51 | 18,556,590 | +0.02(+0.15%) |
Sep 24, 2002 | 15.88 | 16.03 | 15.45 | 15.49 | 14,061,409 | -0.60(-3.71%) |
Sep 23, 2002 | 16.14 | 16.22 | 15.88 | 16.09 | 8,604,018 | -0.27(-1.65%) |
Sep 20, 2002 | 16.18 | 16.43 | 16.07 | 16.36 | 14,167,307 | +0.31(+1.94%) |
Sep 19, 2002 | 15.99 | 16.43 | 15.98 | 16.05 | 11,688,932 | -0.16(-0.98%) |
Sep 18, 2002 | 15.97 | 16.40 | 15.82 | 16.20 | 10,730,374 | +0.23(+1.44%) |
Sep 17, 2002 | 16.30 | 16.51 | 15.90 | 15.97 | 10,153,048 | -0.33(-2.01%) |
Sep 16, 2002 | 16.44 | 16.47 | 16.23 | 16.30 | 7,672,847 | -0.11(-0.64%) |
Sep 13, 2002 | 16.75 | 16.75 | 16.30 | 16.41 | 11,839,015 | -0.34(-2.04%) |
Sep 12, 2002 | 16.94 | 16.94 | 16.70 | 16.75 | 8,443,345 | -0.21(-1.27%) |
Sep 11, 2002 | 17.41 | 17.41 | 16.94 | 16.96 | 6,354,601 | -0.18(-1.03%) |
Sep 10, 2002 | 16.99 | 17.15 | 16.87 | 17.14 | 5,714,832 | +0.15(+0.91%) |
Sep 09, 2002 | 16.76 | 17.04 | 16.64 | 16.99 | 5,058,265 | +0.20(+1.17%) |
Sep 06, 2002 | 16.57 | 16.92 | 16.57 | 16.79 | 5,445,340 | +0.26(+1.57%) |
Sep 05, 2002 | 16.29 | 16.62 | 16.21 | 16.53 | 8,628,849 | +0.01(+0.07%) |
Sep 04, 2002 | 16.44 | 16.62 | 16.20 | 16.52 | 10,228,637 | +0.08(+0.52%) |
Sep 03, 2002 | 16.93 | 16.95 | 16.42 | 16.43 | 9,287,242 | -0.67(-3.94%) |
Aug 30, 2002 | 17.06 | 17.30 | 17.02 | 17.11 | 5,279,190 | +0.04(+0.24%) |
Aug 29, 2002 | 17.01 | 17.23 | 16.89 | 17.07 | 6,969,904 | -0.05(-0.26%) |
Aug 28, 2002 | 17.27 | 17.32 | 17.03 | 17.11 | 5,636,322 | -0.26(-1.50%) |
Aug 27, 2002 | 17.59 | 17.65 | 17.26 | 17.37 | 7,264,958 | -0.05(-0.29%) |
Aug 26, 2002 | 17.32 | 17.49 | 17.12 | 17.42 | 5,166,354 | +0.13(+0.77%) |
Aug 23, 2002 | 17.25 | 17.51 | 17.18 | 17.29 | 5,848,117 | -0.13(-0.75%) |
Aug 22, 2002 | 17.59 | 17.64 | 17.22 | 17.42 | 8,659,523 | -0.21(-1.21%) |
Aug 21, 2002 | 17.66 | 17.73 | 17.40 | 17.63 | 7,529,337 | -0.01(-0.08%) |
Aug 20, 2002 | 17.59 | 17.70 | 17.42 | 17.65 | 8,177,140 | -0.06(-0.32%) |
Aug 19, 2002 | 17.30 | 17.72 | 17.27 | 17.70 | 8,156,325 | +0.37(+2.15%) |
Aug 16, 2002 | 17.33 | 17.48 | 17.16 | 17.33 | 8,340,734 | -0.03(-0.17%) |
Aug 15, 2002 | 17.32 | 17.52 | 17.13 | 17.36 | 11,342,390 | +0.04(+0.21%) |
Aug 14, 2002 | 16.98 | 17.35 | 16.57 | 17.32 | 15,216,426 | +0.35(+2.04%) |
Aug 13, 2002 | 17.12 | 17.37 | 16.92 | 16.98 | 11,005,343 | -0.22(-1.30%) |
Aug 12, 2002 | 17.12 | 17.25 | 16.86 | 17.20 | 8,739,129 | -0.07(-0.41%) |
Aug 09, 2002 | 17.18 | 17.40 | 16.99 | 17.27 | 7,612,960 | -0.01(-0.04%) |
Aug 08, 2002 | 16.75 | 17.29 | 16.72 | 17.28 | 10,089,874 | +0.33(+1.94%) |
Aug 07, 2002 | 16.84 | 17.01 | 16.42 | 16.95 | 11,471,294 | +0.34(+2.05%) |
Aug 06, 2002 | 16.21 | 16.85 | 16.09 | 16.61 | 14,135,172 | +0.63(+3.95%) |
Aug 05, 2002 | 16.30 | 16.40 | 15.95 | 15.98 | 9,038,564 | -0.43(-2.64%) |
Aug 02, 2002 | 16.65 | 16.83 | 16.14 | 16.41 | 11,610,056 | -0.31(-1.85%) |
Aug 01, 2002 | 17.15 | 17.19 | 16.68 | 16.72 | 10,571,892 | -0.51(-2.94%) |
Jul 31, 2002 | 17.04 | 17.26 | 16.81 | 17.23 | 13,557,846 | +0.05(+0.27%) |
Jul 30, 2002 | 17.34 | 17.46 | 16.91 | 17.18 | 14,338,204 | -0.16(-0.92%) |
Jul 29, 2002 | 16.66 | 17.39 | 16.65 | 17.34 | 12,110,332 | +0.80(+4.81%) |
Jul 26, 2002 | 16.42 | 16.64 | 16.29 | 16.55 | 10,569,701 | +0.12(+0.75%) |
Jul 25, 2002 | 16.36 | 16.70 | 15.95 | 16.42 | 18,969,958 | +0.03(+0.19%) |
Jul 24, 2002 | 15.30 | 16.42 | 15.15 | 16.39 | 20,213,710 | +1.09(+7.12%) |
Jul 23, 2002 | 15.20 | 15.58 | 15.07 | 15.30 | 18,504,736 | +0.38(+2.53%) |
Jul 22, 2002 | 15.03 | 15.49 | 14.82 | 14.92 | 23,021,098 | +0.02(+0.11%) |
Jul 19, 2002 | 15.97 | 15.97 | 14.91 | 14.91 | 17,759,800 | -1.06(-6.66%) |
Jul 18, 2002 | 16.07 | 16.21 | 15.88 | 15.97 | 11,549,074 | -0.11(-0.69%) |
Jul 17, 2002 | 16.13 | 16.22 | 15.83 | 16.08 | 10,336,361 | +0.21(+1.35%) |
Jul 16, 2002 | 16.09 | 16.27 | 15.75 | 15.87 | 11,743,707 | -0.41(-2.51%) |
Jul 15, 2002 | 16.42 | 16.42 | 15.73 | 16.28 | 17,996,428 | -0.27(-1.64%) |
Jul 12, 2002 | 16.76 | 16.89 | 16.44 | 16.55 | 10,974,669 | -0.07(-0.44%) |
Jul 11, 2002 | 16.73 | 16.98 | 16.47 | 16.62 | 14,052,645 | -0.36(-2.10%) |
Jul 10, 2002 | 17.53 | 17.59 | 16.98 | 16.98 | 11,339,469 | -0.55(-3.13%) |
Jul 09, 2002 | 17.68 | 17.81 | 17.48 | 17.53 | 8,334,161 | -0.16(-0.89%) |
Jul 08, 2002 | 17.75 | 17.79 | 17.57 | 17.68 | 8,193,572 | -0.10(-0.55%) |
Jul 05, 2002 | 17.46 | 17.78 | 17.33 | 17.78 | 3,346,737 | +0.52(+2.99%) |
Jul 04, 2002 | 17.22 | 17.39 | 16.86 | 17.27 | 8,174,949 | +0.00(+0.00%) |
Jul 03, 2002 | 17.22 | 17.39 | 16.86 | 17.27 | 8,174,949 | +0.05(+0.26%) |
Jul 02, 2002 | 17.44 | 17.46 | 17.16 | 17.22 | 10,474,028 | -0.22(-1.28%) |