Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.88 | 15.28 | 14.72 | 14.88 | 12,253,100 | -0.43(-2.82%) |
Sep 27, 2002 | 16.07 | 16.27 | 15.19 | 15.31 | 9,855,938 | -1.05(-6.42%) |
Sep 26, 2002 | 16.32 | 16.37 | 16.07 | 16.36 | 2,335,416 | +0.39(+2.43%) |
Sep 25, 2002 | 15.42 | 16.07 | 15.32 | 15.97 | 12,978,198 | +0.63(+4.07%) |
Sep 24, 2002 | 14.91 | 15.57 | 14.82 | 15.35 | 9,411,089 | +0.19(+1.28%) |
Sep 23, 2002 | 14.94 | 15.35 | 14.66 | 15.15 | 6,768,549 | -0.02(-0.12%) |
Sep 20, 2002 | 15.00 | 15.30 | 14.85 | 15.17 | 12,558,143 | +0.17(+1.13%) |
Sep 19, 2002 | 15.44 | 15.53 | 14.94 | 15.00 | 8,311,204 | -0.54(-3.46%) |
Sep 18, 2002 | 15.48 | 15.97 | 15.30 | 15.54 | 8,943,366 | -0.21(-1.31%) |
Sep 17, 2002 | 16.38 | 16.41 | 15.63 | 15.75 | 9,463,876 | -0.48(-2.93%) |
Sep 16, 2002 | 16.29 | 16.29 | 15.96 | 16.22 | 7,045,760 | -0.10(-0.61%) |
Sep 13, 2002 | 15.63 | 16.44 | 15.50 | 16.32 | 7,718,232 | +0.63(+3.98%) |
Sep 12, 2002 | 16.02 | 16.03 | 15.60 | 15.70 | 7,580,186 | -0.45(-2.79%) |
Sep 11, 2002 | 16.54 | 16.55 | 15.97 | 16.15 | 5,733,928 | -0.06(-0.39%) |
Sep 10, 2002 | 15.98 | 16.24 | 15.77 | 16.21 | 6,455,987 | +0.39(+2.45%) |
Sep 09, 2002 | 15.72 | 15.94 | 15.39 | 15.82 | 6,916,992 | +0.04(+0.24%) |
Sep 06, 2002 | 15.94 | 16.00 | 15.70 | 15.79 | 7,652,808 | +0.09(+0.56%) |
Sep 05, 2002 | 15.38 | 15.79 | 15.16 | 15.70 | 9,652,309 | +0.14(+0.88%) |
Sep 04, 2002 | 15.00 | 15.64 | 14.94 | 15.56 | 11,141,217 | +0.56(+3.71%) |
Sep 03, 2002 | 15.60 | 15.63 | 14.70 | 15.00 | 12,753,135 | -0.59(-3.81%) |
Aug 30, 2002 | 15.00 | 15.82 | 14.87 | 15.60 | 10,744,836 | +0.41(+2.72%) |
Aug 29, 2002 | 15.32 | 15.65 | 14.87 | 15.19 | 12,822,237 | -0.48(-3.07%) |
Aug 28, 2002 | 15.65 | 15.89 | 15.32 | 15.67 | 7,022,726 | -0.14(-0.91%) |
Aug 27, 2002 | 16.57 | 16.57 | 15.67 | 15.81 | 9,672,944 | -0.45(-2.77%) |
Aug 26, 2002 | 16.16 | 16.39 | 15.79 | 16.26 | 11,241,672 | +0.36(+2.28%) |
Aug 23, 2002 | 15.94 | 16.28 | 15.81 | 15.90 | 9,854,659 | -0.18(-1.09%) |
Aug 22, 2002 | 15.44 | 16.19 | 15.35 | 16.07 | 13,372,180 | +0.69(+4.51%) |
Aug 21, 2002 | 15.12 | 15.57 | 15.07 | 15.38 | 11,187,126 | +0.51(+3.45%) |
Aug 20, 2002 | 14.60 | 15.64 | 14.53 | 14.87 | 17,701,338 | +0.50(+3.48%) |
Aug 16, 2002 | 14.25 | 14.66 | 14.00 | 14.37 | 9,635,353 | +0.20(+1.41%) |
Aug 15, 2002 | 14.13 | 14.53 | 13.63 | 14.17 | 19,227,358 | -0.59(-4.02%) |
Aug 14, 2002 | 14.35 | 14.82 | 13.82 | 14.76 | 8,067,745 | +0.52(+3.64%) |
Aug 13, 2002 | 14.97 | 15.00 | 14.20 | 14.24 | 10,372,609 | -0.78(-5.20%) |
Aug 12, 2002 | 14.63 | 15.12 | 14.60 | 15.02 | 6,441,271 | +0.49(+3.35%) |
Aug 07, 2002 | 14.22 | 14.58 | 14.07 | 14.53 | 9,872,094 | +0.51(+3.66%) |
Aug 06, 2002 | 14.00 | 14.38 | 13.75 | 14.02 | 10,979,818 | +0.29(+2.09%) |
Aug 05, 2002 | 14.32 | 14.37 | 13.57 | 13.73 | 8,141,486 | -0.59(-4.10%) |
Aug 02, 2002 | 14.35 | 14.83 | 14.12 | 14.32 | 12,786,406 | +0.19(+1.33%) |
Aug 01, 2002 | 14.63 | 14.63 | 14.07 | 14.13 | 10,824,336 | -0.51(-3.50%) |
Jul 31, 2002 | 14.25 | 14.68 | 13.91 | 14.65 | 12,512,715 | +0.41(+2.90%) |
Jul 30, 2002 | 13.72 | 14.37 | 13.63 | 14.23 | 16,410,141 | +0.15(+1.06%) |
Jul 29, 2002 | 13.00 | 14.17 | 13.00 | 14.08 | 13,344,187 | +1.11(+8.58%) |
Jul 26, 2002 | 12.94 | 13.01 | 12.42 | 12.97 | 16,036,315 | -0.12(-0.95%) |
Jul 25, 2002 | 12.63 | 13.33 | 12.48 | 13.10 | 22,140,550 | +0.25(+1.95%) |
Jul 24, 2002 | 12.50 | 12.94 | 12.19 | 12.85 | 29,049,064 | -0.34(-2.61%) |
Jul 23, 2002 | 13.44 | 13.38 | 12.48 | 13.19 | 27,724,116 | -0.44(-3.21%) |
Jul 22, 2002 | 13.88 | 14.15 | 13.45 | 13.63 | 16,578,099 | -0.25(-1.80%) |
Jul 19, 2002 | 13.75 | 14.31 | 13.44 | 13.88 | 14,157,904 | -1.21(-8.00%) |
Jul 17, 2002 | 15.25 | 15.44 | 14.70 | 15.09 | 14,264,437 | +0.89(+6.30%) |
Jul 12, 2002 | 13.67 | 14.48 | 13.32 | 14.19 | 23,310,338 | +0.37(+2.67%) |
Jul 11, 2002 | 13.13 | 13.97 | 12.18 | 13.82 | 59,580,640 | -0.65(-4.49%) |
Jul 10, 2002 | 14.75 | 15.10 | 14.00 | 14.47 | 17,643,434 | -0.46(-3.06%) |
Jul 09, 2002 | 15.35 | 15.58 | 14.70 | 14.93 | 11,833,204 | -0.56(-3.59%) |
Jul 08, 2002 | 15.63 | 15.87 | 15.38 | 15.49 | 9,515,703 | -0.46(-2.86%) |
Jul 05, 2002 | 15.63 | 16.04 | 15.16 | 15.94 | 4,954,282 | +0.52(+3.36%) |
Jul 04, 2002 | 15.16 | 15.49 | 15.00 | 15.42 | 9,270,005 | +0.00(+0.00%) |
Jul 03, 2002 | 15.16 | 15.49 | 15.00 | 15.42 | 9,269,685 | +0.17(+1.11%) |
Jul 02, 2002 | 15.96 | 16.00 | 15.10 | 15.25 | 13,310,116 | -0.87(-5.39%) |