Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.95 | 18.95 | 18.00 | 18.42 | 33,539,934 | -0.53(-2.80%) |
Sep 27, 2002 | 19.57 | 19.78 | 18.93 | 18.95 | 21,967,678 | -0.77(-3.89%) |
Sep 26, 2002 | 19.25 | 19.80 | 18.76 | 19.72 | 23,758,044 | +0.89(+4.72%) |
Sep 25, 2002 | 18.98 | 19.02 | 18.30 | 18.83 | 20,786,340 | +0.38(+2.07%) |
Sep 24, 2002 | 18.76 | 18.80 | 18.36 | 18.45 | 23,732,408 | -0.44(-2.35%) |
Sep 23, 2002 | 18.83 | 19.20 | 18.76 | 18.89 | 18,062,336 | -0.09(-0.46%) |
Sep 20, 2002 | 18.81 | 19.10 | 18.76 | 18.98 | 36,776,832 | +0.29(+1.58%) |
Sep 19, 2002 | 18.80 | 19.21 | 18.60 | 18.68 | 17,564,166 | -0.48(-2.53%) |
Sep 18, 2002 | 19.05 | 19.55 | 18.91 | 19.17 | 17,344,006 | +0.08(+0.39%) |
Sep 17, 2002 | 19.86 | 19.86 | 19.03 | 19.09 | 21,175,558 | -0.77(-3.87%) |
Sep 16, 2002 | 19.53 | 19.90 | 19.46 | 19.86 | 13,292,470 | +0.18(+0.94%) |
Sep 13, 2002 | 19.39 | 19.77 | 18.94 | 19.67 | 16,208,572 | +0.28(+1.46%) |
Sep 12, 2002 | 19.88 | 19.88 | 19.34 | 19.39 | 16,545,651 | -0.58(-2.92%) |
Sep 11, 2002 | 20.21 | 20.67 | 19.90 | 19.98 | 12,736,791 | -0.11(-0.55%) |
Sep 10, 2002 | 19.85 | 20.12 | 19.73 | 20.08 | 14,165,655 | +0.46(+2.32%) |
Sep 09, 2002 | 19.77 | 19.92 | 19.43 | 19.63 | 17,249,430 | -0.18(-0.90%) |
Sep 06, 2002 | 20.04 | 20.15 | 19.62 | 19.81 | 17,975,728 | +0.31(+1.60%) |
Sep 05, 2002 | 19.09 | 19.69 | 19.02 | 19.50 | 19,694,730 | -0.03(-0.15%) |
Sep 04, 2002 | 19.45 | 19.65 | 18.77 | 19.52 | 23,628,306 | +0.12(+0.60%) |
Sep 03, 2002 | 19.77 | 20.03 | 19.29 | 19.41 | 25,200,940 | -1.06(-5.16%) |
Aug 30, 2002 | 20.06 | 20.90 | 20.06 | 20.47 | 16,227,799 | +0.03(+0.17%) |
Aug 29, 2002 | 20.22 | 20.44 | 20.00 | 20.43 | 16,126,467 | -0.13(-0.65%) |
Aug 28, 2002 | 20.99 | 21.15 | 20.39 | 20.56 | 16,278,032 | -0.74(-3.47%) |
Aug 27, 2002 | 21.62 | 21.82 | 21.04 | 21.30 | 21,594,050 | +0.13(+0.63%) |
Aug 26, 2002 | 20.90 | 21.31 | 20.75 | 21.17 | 12,564,614 | +0.30(+1.44%) |
Aug 23, 2002 | 21.25 | 21.27 | 20.70 | 20.87 | 13,741,967 | -0.51(-2.38%) |
Aug 22, 2002 | 21.04 | 21.50 | 20.98 | 21.38 | 15,837,022 | +0.34(+1.62%) |
Aug 21, 2002 | 20.94 | 21.14 | 20.67 | 21.04 | 19,216,132 | +0.15(+0.72%) |
Aug 20, 2002 | 21.31 | 21.40 | 20.56 | 20.89 | 19,174,734 | -0.57(-2.64%) |
Aug 19, 2002 | 21.10 | 21.52 | 21.04 | 21.45 | 16,206,147 | +0.18(+0.84%) |
Aug 16, 2002 | 21.41 | 21.49 | 21.08 | 21.27 | 19,639,126 | -0.17(-0.78%) |
Aug 15, 2002 | 21.25 | 21.57 | 21.12 | 21.44 | 19,937,752 | +0.43(+2.06%) |
Aug 14, 2002 | 20.44 | 21.07 | 20.15 | 21.01 | 20,246,078 | +0.89(+4.45%) |
Aug 13, 2002 | 20.26 | 20.73 | 20.09 | 20.11 | 16,537,683 | -0.51(-2.49%) |
Aug 12, 2002 | 20.36 | 20.75 | 20.26 | 20.63 | 16,349,917 | -0.21(-1.02%) |
Aug 09, 2002 | 20.65 | 20.96 | 20.18 | 20.84 | 22,484,902 | +0.06(+0.28%) |
Aug 08, 2002 | 19.81 | 20.79 | 19.69 | 20.78 | 27,007,416 | +0.98(+4.96%) |
Aug 07, 2002 | 19.48 | 19.86 | 19.05 | 19.80 | 24,009,382 | +0.52(+2.69%) |
Aug 06, 2002 | 19.14 | 19.77 | 19.09 | 19.28 | 22,955,878 | +0.52(+2.77%) |
Aug 05, 2002 | 19.43 | 19.77 | 18.66 | 18.76 | 22,045,278 | -0.64(-3.30%) |
Aug 02, 2002 | 19.54 | 19.77 | 18.94 | 19.40 | 27,798,668 | -0.02(-0.12%) |
Aug 01, 2002 | 20.35 | 20.66 | 19.35 | 19.43 | 37,508,328 | -1.80(-8.46%) |
Jul 31, 2002 | 20.51 | 21.29 | 20.35 | 21.22 | 31,488,702 | +0.63(+3.06%) |
Jul 30, 2002 | 21.00 | 21.00 | 20.32 | 20.59 | 29,983,796 | -0.38(-1.82%) |
Jul 29, 2002 | 20.73 | 21.04 | 20.40 | 20.97 | 27,921,480 | +0.72(+3.53%) |
Jul 26, 2002 | 19.63 | 20.32 | 19.48 | 20.26 | 27,424,522 | +0.69(+3.51%) |
Jul 25, 2002 | 19.59 | 20.03 | 19.10 | 19.57 | 46,490,300 | -0.02(-0.09%) |
Jul 24, 2002 | 17.84 | 19.72 | 17.61 | 19.59 | 68,405,320 | +1.74(+9.73%) |
Jul 23, 2002 | 17.72 | 18.04 | 17.31 | 17.85 | 57,304,736 | +0.38(+2.15%) |
Jul 22, 2002 | 18.70 | 18.88 | 17.18 | 17.48 | 62,501,752 | -1.23(-6.57%) |
Jul 19, 2002 | 19.43 | 19.91 | 18.30 | 18.70 | 47,875,168 | -1.36(-6.76%) |
Jul 18, 2002 | 20.64 | 21.01 | 19.92 | 20.06 | 26,496,600 | -0.50(-2.42%) |
Jul 17, 2002 | 20.73 | 21.01 | 20.38 | 20.56 | 29,200,858 | +0.24(+1.16%) |
Jul 16, 2002 | 20.21 | 20.75 | 19.93 | 20.32 | 34,194,172 | -0.32(-1.54%) |
Jul 15, 2002 | 20.84 | 20.96 | 19.55 | 20.64 | 40,957,764 | -0.45(-2.14%) |
Jul 12, 2002 | 21.51 | 21.62 | 20.87 | 21.09 | 27,981,586 | -0.33(-1.54%) |
Jul 11, 2002 | 22.07 | 22.23 | 21.40 | 21.42 | 36,107,004 | -0.65(-2.96%) |
Jul 10, 2002 | 23.24 | 23.25 | 21.76 | 22.07 | 30,425,326 | -0.91(-3.94%) |
Jul 09, 2002 | 23.29 | 23.40 | 22.92 | 22.98 | 18,396,470 | -0.32(-1.39%) |
Jul 08, 2002 | 23.29 | 23.46 | 23.18 | 23.30 | 17,204,740 | -0.09(-0.39%) |
Jul 05, 2002 | 23.06 | 23.39 | 22.97 | 23.39 | 10,149,801 | +0.35(+1.53%) |
Jul 04, 2002 | 23.18 | 23.31 | 22.87 | 23.04 | 18,129,198 | +0.00(+0.00%) |
Jul 03, 2002 | 23.18 | 23.31 | 22.87 | 23.04 | 18,129,198 | -0.14(-0.62%) |
Jul 02, 2002 | 23.55 | 23.58 | 22.98 | 23.18 | 20,563,410 | -0.28(-1.21%) |