Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.45 | 15.45 | 14.87 | 15.10 | 5,796,992 | -0.52(-3.30%) |
Sep 27, 2002 | 16.11 | 16.34 | 15.52 | 15.62 | 5,665,784 | -0.70(-4.27%) |
Sep 26, 2002 | 16.14 | 16.70 | 16.07 | 16.32 | 7,228,388 | +0.31(+1.92%) |
Sep 25, 2002 | 15.68 | 16.31 | 15.38 | 16.01 | 4,913,663 | +0.83(+5.47%) |
Sep 24, 2002 | 16.02 | 16.15 | 15.17 | 15.18 | 6,693,084 | -0.84(-5.22%) |
Sep 23, 2002 | 16.21 | 16.42 | 15.96 | 16.02 | 5,453,268 | -0.47(-2.88%) |
Sep 20, 2002 | 16.32 | 16.63 | 16.28 | 16.49 | 9,266,355 | +0.52(+3.23%) |
Sep 19, 2002 | 16.39 | 16.49 | 15.76 | 15.98 | 7,050,001 | -0.76(-4.54%) |
Sep 18, 2002 | 16.84 | 17.02 | 16.43 | 16.74 | 6,342,334 | -0.38(-2.20%) |
Sep 17, 2002 | 17.43 | 17.46 | 16.88 | 17.11 | 12,874,239 | -0.08(-0.45%) |
Sep 16, 2002 | 16.41 | 17.19 | 16.41 | 17.19 | 17,478,020 | +0.76(+4.63%) |
Sep 13, 2002 | 16.92 | 17.29 | 16.38 | 16.43 | 42,150,872 | -3.33(-16.87%) |
Sep 12, 2002 | 19.89 | 20.30 | 19.62 | 19.76 | 9,603,913 | -0.13(-0.63%) |
Sep 11, 2002 | 20.94 | 21.06 | 19.87 | 19.89 | 8,189,725 | -1.17(-5.56%) |
Sep 10, 2002 | 21.06 | 21.48 | 20.89 | 21.06 | 3,645,598 | +0.03(+0.13%) |
Sep 09, 2002 | 21.16 | 21.18 | 20.85 | 21.03 | 2,930,904 | -0.16(-0.76%) |
Sep 06, 2002 | 21.00 | 21.27 | 20.85 | 21.19 | 2,805,144 | +0.45(+2.15%) |
Sep 05, 2002 | 20.89 | 20.89 | 20.55 | 20.75 | 4,618,981 | -0.24(-1.13%) |
Sep 04, 2002 | 20.68 | 21.05 | 20.50 | 20.98 | 3,933,683 | +0.68(+3.37%) |
Sep 03, 2002 | 20.68 | 20.70 | 20.22 | 20.30 | 5,076,133 | -0.59(-2.80%) |
Aug 30, 2002 | 20.39 | 21.12 | 20.26 | 20.89 | 3,645,024 | +0.51(+2.50%) |
Aug 29, 2002 | 20.12 | 20.71 | 20.01 | 20.38 | 4,422,239 | -0.13(-0.61%) |
Aug 28, 2002 | 20.61 | 20.73 | 20.07 | 20.50 | 5,311,448 | -0.10(-0.51%) |
Aug 27, 2002 | 21.27 | 21.42 | 20.36 | 20.61 | 5,954,730 | -0.52(-2.44%) |
Aug 26, 2002 | 21.33 | 21.37 | 20.75 | 21.12 | 4,654,257 | -0.04(-0.20%) |
Aug 23, 2002 | 21.86 | 21.86 | 21.00 | 21.16 | 4,245,860 | -0.70(-3.19%) |
Aug 22, 2002 | 21.62 | 21.97 | 21.37 | 21.86 | 4,113,647 | +0.42(+1.95%) |
Aug 21, 2002 | 21.55 | 21.74 | 21.10 | 21.44 | 4,416,360 | +0.08(+0.36%) |
Aug 20, 2002 | 22.07 | 22.11 | 21.36 | 21.37 | 4,410,337 | -0.89(-4.01%) |
Aug 19, 2002 | 22.07 | 22.57 | 21.92 | 22.26 | 4,243,136 | +0.08(+0.38%) |
Aug 16, 2002 | 22.39 | 22.52 | 21.83 | 22.18 | 5,304,278 | -0.23(-1.03%) |
Aug 15, 2002 | 21.58 | 22.45 | 21.20 | 22.41 | 5,504,318 | +0.91(+4.22%) |
Aug 14, 2002 | 20.92 | 21.63 | 20.43 | 21.50 | 7,615,705 | +0.44(+2.09%) |
Aug 13, 2002 | 22.32 | 22.38 | 21.06 | 21.06 | 6,393,527 | -1.70(-7.48%) |
Aug 12, 2002 | 22.35 | 22.98 | 22.32 | 22.76 | 3,982,725 | -0.08(-0.34%) |
Aug 09, 2002 | 23.26 | 23.26 | 22.71 | 22.84 | 7,604,233 | -0.78(-3.31%) |
Aug 08, 2002 | 22.35 | 23.62 | 21.69 | 23.62 | 5,812,049 | +1.49(+6.71%) |
Aug 07, 2002 | 21.79 | 22.32 | 21.03 | 22.13 | 4,551,010 | +0.93(+4.41%) |
Aug 06, 2002 | 20.28 | 21.62 | 20.28 | 21.20 | 4,512,580 | +1.05(+5.19%) |
Aug 05, 2002 | 21.28 | 21.68 | 19.94 | 20.15 | 4,432,994 | -1.01(-4.78%) |
Aug 02, 2002 | 22.00 | 22.14 | 20.99 | 21.16 | 3,931,532 | -0.80(-3.65%) |
Aug 01, 2002 | 22.57 | 22.90 | 21.95 | 21.97 | 3,066,128 | -0.60(-2.66%) |
Jul 31, 2002 | 22.94 | 22.94 | 21.81 | 22.57 | 4,281,136 | -0.47(-2.03%) |
Jul 30, 2002 | 22.92 | 23.35 | 22.42 | 23.03 | 4,290,027 | -0.06(-0.27%) |
Jul 29, 2002 | 21.93 | 23.29 | 21.93 | 23.10 | 4,836,658 | +1.72(+8.06%) |
Jul 26, 2002 | 21.44 | 21.76 | 20.82 | 21.37 | 4,998,554 | -0.07(-0.33%) |
Jul 25, 2002 | 20.96 | 21.93 | 20.91 | 21.44 | 7,401,038 | +0.00(+0.00%) |
Jul 24, 2002 | 19.21 | 21.53 | 19.21 | 21.44 | 7,373,649 | +1.57(+7.89%) |
Jul 23, 2002 | 20.85 | 21.10 | 19.87 | 19.87 | 5,658,757 | -0.73(-3.55%) |
Jul 22, 2002 | 20.89 | 21.61 | 19.93 | 20.61 | 6,735,100 | -0.46(-2.18%) |
Jul 19, 2002 | 22.14 | 22.18 | 21.00 | 21.07 | 5,515,790 | -1.27(-5.68%) |
Jul 18, 2002 | 22.04 | 22.80 | 21.91 | 22.34 | 4,320,857 | +0.65(+2.99%) |
Jul 17, 2002 | 23.19 | 23.33 | 21.27 | 21.69 | 10,230,847 | -0.63(-2.81%) |
Jul 16, 2002 | 22.49 | 22.87 | 22.15 | 22.32 | 5,316,324 | -0.17(-0.78%) |
Jul 15, 2002 | 22.71 | 22.84 | 21.88 | 22.49 | 6,082,354 | -0.22(-0.98%) |
Jul 12, 2002 | 23.22 | 23.65 | 22.45 | 22.71 | 4,241,558 | -0.39(-1.69%) |
Jul 11, 2002 | 23.33 | 23.43 | 22.32 | 23.10 | 5,642,553 | -0.28(-1.19%) |
Jul 10, 2002 | 24.57 | 24.58 | 23.19 | 23.38 | 4,467,840 | -0.91(-3.76%) |
Jul 09, 2002 | 25.21 | 25.40 | 24.11 | 24.30 | 3,791,863 | -0.77(-3.09%) |
Jul 08, 2002 | 25.28 | 25.65 | 24.77 | 25.07 | 3,614,624 | -0.38(-1.51%) |
Jul 05, 2002 | 23.94 | 25.45 | 23.87 | 25.45 | 2,588,900 | +1.61(+6.76%) |
Jul 04, 2002 | 23.40 | 23.84 | 23.29 | 23.84 | 129,057 | +0.00(+0.00%) |
Jul 03, 2002 | 23.40 | 23.84 | 23.29 | 23.84 | 4,387,250 | +0.45(+1.91%) |
Jul 02, 2002 | 23.93 | 24.27 | 23.26 | 23.40 | 4,501,395 | -0.54(-2.24%) |