Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.30 | 15.99 | 15.17 | 15.55 | 4,764,800 | +0.46(+3.05%) |
Sep 27, 2002 | 15.80 | 15.87 | 14.90 | 15.09 | 5,858,200 | -0.81(-5.09%) |
Sep 26, 2002 | 16.35 | 16.39 | 15.41 | 15.90 | 9,071,000 | -1.87(-10.52%) |
Sep 25, 2002 | 18.13 | 18.13 | 17.56 | 17.77 | 3,835,400 | -0.35(-1.93%) |
Sep 24, 2002 | 17.72 | 18.19 | 17.51 | 18.12 | 5,104,300 | +0.73(+4.20%) |
Sep 23, 2002 | 17.88 | 17.94 | 17.33 | 17.39 | 410,000 | -0.45(-2.52%) |
Sep 20, 2002 | 17.44 | 17.89 | 17.36 | 17.84 | 5,524,900 | +0.40(+2.29%) |
Sep 19, 2002 | 17.38 | 17.47 | 17.11 | 17.44 | 2,938,800 | +0.41(+2.41%) |
Sep 18, 2002 | 17.40 | 17.75 | 16.77 | 17.03 | 4,530,000 | -0.05(-0.29%) |
Sep 17, 2002 | 17.10 | 17.22 | 16.96 | 17.08 | 3,252,800 | -0.38(-2.18%) |
Sep 16, 2002 | 17.40 | 17.56 | 17.16 | 17.46 | 2,516,200 | -0.09(-0.51%) |
Sep 13, 2002 | 17.53 | 17.55 | 17.03 | 17.55 | 2,798,100 | +0.02(+0.11%) |
Sep 12, 2002 | 16.84 | 17.60 | 16.84 | 17.53 | 5,008,300 | +0.85(+5.10%) |
Sep 11, 2002 | 16.40 | 16.83 | 16.30 | 16.68 | 1,319,600 | +0.16(+0.97%) |
Sep 10, 2002 | 16.80 | 17.00 | 16.50 | 16.52 | 3,686,200 | -0.45(-2.65%) |
Sep 09, 2002 | 16.95 | 17.22 | 16.82 | 16.97 | 5,014,500 | +0.38(+2.29%) |
Sep 06, 2002 | 16.31 | 16.85 | 16.19 | 16.59 | 5,302,400 | +0.19(+1.16%) |
Sep 05, 2002 | 16.20 | 16.50 | 16.02 | 16.40 | 4,327,500 | +0.60(+3.80%) |
Sep 04, 2002 | 16.25 | 16.28 | 15.69 | 15.80 | 3,137,800 | -0.61(-3.72%) |
Sep 03, 2002 | 16.29 | 16.41 | 16.24 | 16.41 | 3,398,000 | +0.34(+2.12%) |
Aug 30, 2002 | 16.18 | 16.19 | 15.90 | 16.07 | 8,550,000 | +0.02(+0.12%) |
Aug 29, 2002 | 15.97 | 16.09 | 15.65 | 16.05 | 2,939,900 | +0.43(+2.75%) |
Aug 28, 2002 | 15.78 | 15.85 | 15.41 | 15.62 | 2,364,400 | -0.13(-0.83%) |
Aug 27, 2002 | 15.24 | 15.80 | 15.11 | 15.75 | 3,354,800 | +0.48(+3.14%) |
Aug 26, 2002 | 15.00 | 15.30 | 14.86 | 15.27 | 4,334,600 | +0.47(+3.18%) |
Aug 23, 2002 | 15.17 | 15.47 | 14.79 | 14.80 | 2,354,200 | -0.44(-2.89%) |
Aug 22, 2002 | 14.73 | 15.29 | 14.51 | 15.24 | 3,434,800 | +0.51(+3.46%) |
Aug 21, 2002 | 14.90 | 14.91 | 14.50 | 14.73 | 3,212,800 | -0.20(-1.34%) |
Aug 20, 2002 | 15.17 | 15.30 | 14.90 | 14.93 | 3,222,700 | -0.79(-5.03%) |
Aug 16, 2002 | 16.00 | 16.16 | 15.56 | 15.72 | 2,505,000 | -0.28(-1.75%) |
Aug 15, 2002 | 15.50 | 16.65 | 15.40 | 16.00 | 3,167,500 | +0.50(+3.23%) |
Aug 14, 2002 | 16.05 | 16.09 | 15.16 | 15.50 | 2,429,300 | -0.40(-2.52%) |
Aug 13, 2002 | 15.82 | 16.14 | 15.70 | 15.90 | 1,832,800 | +0.08(+0.51%) |
Aug 12, 2002 | 16.40 | 16.40 | 15.71 | 15.82 | 2,344,500 | +0.55(+3.60%) |
Aug 07, 2002 | 15.75 | 15.75 | 15.27 | 15.27 | 3,107,800 | +0.02(+0.13%) |
Aug 06, 2002 | 14.95 | 15.25 | 14.47 | 15.25 | 3,031,400 | +0.73(+5.03%) |
Aug 05, 2002 | 15.78 | 16.09 | 14.49 | 14.52 | 3,938,400 | -1.19(-7.57%) |
Aug 02, 2002 | 15.55 | 15.76 | 15.47 | 15.71 | 3,224,600 | +0.21(+1.35%) |
Aug 01, 2002 | 14.56 | 15.54 | 14.56 | 15.50 | 3,036,600 | +0.18(+1.17%) |
Jul 31, 2002 | 15.60 | 15.60 | 15.29 | 15.32 | 300,000 | +0.12(+0.79%) |
Jul 30, 2002 | 15.10 | 15.99 | 15.06 | 15.20 | 5,411,800 | +0.45(+3.05%) |
Jul 29, 2002 | 14.00 | 14.80 | 13.92 | 14.75 | 350,000 | +0.84(+6.04%) |
Jul 26, 2002 | 14.10 | 14.15 | 13.46 | 13.91 | 6,315,700 | -0.57(-3.94%) |
Jul 25, 2002 | 14.73 | 15.06 | 14.25 | 14.48 | 5,716,500 | -0.25(-1.70%) |
Jul 24, 2002 | 13.90 | 14.73 | 13.65 | 14.73 | 9,584,100 | +0.41(+2.86%) |
Jul 23, 2002 | 16.09 | 16.09 | 14.15 | 14.32 | 11,153,600 | -1.77(-11.00%) |
Jul 22, 2002 | 17.15 | 17.25 | 15.87 | 16.09 | 8,636,200 | -0.81(-4.79%) |
Jul 19, 2002 | 17.60 | 18.07 | 16.90 | 16.90 | 47,543,900 | +0.03(+0.18%) |
Jul 17, 2002 | 17.60 | 17.60 | 16.75 | 16.87 | 5,236,000 | -1.47(-8.02%) |
Jul 12, 2002 | 18.60 | 19.02 | 18.19 | 18.34 | 4,468,700 | -0.42(-2.24%) |
Jul 11, 2002 | 19.14 | 19.40 | 18.68 | 18.76 | 5,681,500 | -0.44(-2.29%) |
Jul 10, 2002 | 18.54 | 19.34 | 18.41 | 19.20 | 10,865,100 | -0.34(-1.74%) |
Jul 09, 2002 | 18.70 | 19.63 | 18.69 | 19.54 | 3,940,800 | +1.09(+5.91%) |
Jul 08, 2002 | 18.20 | 18.65 | 18.10 | 18.45 | 4,205,900 | +0.30(+1.65%) |
Jul 05, 2002 | 18.35 | 19.05 | 18.12 | 18.15 | 1,206,800 | -0.33(-1.79%) |
Jul 04, 2002 | 18.45 | 18.61 | 18.30 | 18.48 | 2,596,200 | +0.00(+0.00%) |
Jul 03, 2002 | 18.45 | 18.61 | 18.30 | 18.48 | 2,596,200 | +0.04(+0.22%) |
Jul 02, 2002 | 19.18 | 19.18 | 18.44 | 18.44 | 3,315,000 | -0.74(-3.86%) |