Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.34 | 18.34 | 17.62 | 18.04 | 4,944,491 | -0.38(-2.05%) |
Sep 27, 2002 | 18.47 | 18.84 | 18.24 | 18.41 | 7,957,135 | -0.29(-1.53%) |
Sep 26, 2002 | 18.31 | 18.77 | 18.21 | 18.70 | 6,196,164 | +0.70(+3.87%) |
Sep 25, 2002 | 17.96 | 18.21 | 17.72 | 18.00 | 6,868,192 | +0.75(+4.35%) |
Sep 24, 2002 | 18.45 | 17.93 | 17.15 | 17.25 | 13,961,874 | -1.19(-6.47%) |
Sep 23, 2002 | 18.61 | 18.77 | 18.26 | 18.45 | 7,575,394 | +0.10(+0.56%) |
Sep 20, 2002 | 17.83 | 18.47 | 17.59 | 18.34 | 10,614,882 | +0.50(+2.78%) |
Sep 19, 2002 | 17.88 | 18.30 | 17.80 | 17.85 | 9,274,160 | -0.28(-1.52%) |
Sep 18, 2002 | 18.47 | 18.58 | 18.07 | 18.12 | 9,834,923 | -0.60(-3.20%) |
Sep 17, 2002 | 19.45 | 19.53 | 18.72 | 18.72 | 11,594,598 | -0.62(-3.21%) |
Sep 16, 2002 | 19.72 | 19.97 | 19.28 | 19.34 | 4,870,993 | -0.66(-3.32%) |
Sep 13, 2002 | 20.16 | 20.19 | 19.69 | 20.01 | 6,326,127 | -0.16(-0.78%) |
Sep 12, 2002 | 19.93 | 20.53 | 19.79 | 20.16 | 7,916,961 | +0.23(+1.17%) |
Sep 11, 2002 | 19.99 | 20.12 | 19.77 | 19.93 | 3,240,726 | +0.17(+0.88%) |
Sep 10, 2002 | 19.77 | 19.96 | 19.50 | 19.76 | 2,801,409 | +0.01(+0.05%) |
Sep 09, 2002 | 19.32 | 19.81 | 19.04 | 19.75 | 3,944,410 | +0.38(+1.98%) |
Sep 06, 2002 | 19.77 | 19.98 | 19.34 | 19.36 | 6,469,789 | -0.05(-0.28%) |
Sep 05, 2002 | 19.55 | 19.92 | 19.36 | 19.42 | 6,104,524 | -0.66(-3.28%) |
Sep 04, 2002 | 20.26 | 20.36 | 19.78 | 20.08 | 4,631,804 | -0.02(-0.08%) |
Sep 03, 2002 | 19.61 | 20.52 | 19.61 | 20.09 | 6,488,117 | -0.24(-1.20%) |
Aug 30, 2002 | 20.26 | 20.79 | 20.16 | 20.34 | 3,928,674 | +0.19(+0.94%) |
Aug 29, 2002 | 19.88 | 20.27 | 19.85 | 20.15 | 5,790,356 | +0.05(+0.27%) |
Aug 28, 2002 | 20.32 | 20.46 | 19.99 | 20.09 | 4,538,868 | -0.25(-1.25%) |
Aug 27, 2002 | 21.23 | 21.26 | 20.30 | 20.35 | 6,990,749 | -0.39(-1.88%) |
Aug 26, 2002 | 20.61 | 20.85 | 20.36 | 20.74 | 2,801,039 | +0.26(+1.27%) |
Aug 23, 2002 | 20.58 | 20.77 | 20.38 | 20.48 | 2,908,600 | -0.37(-1.76%) |
Aug 22, 2002 | 20.55 | 20.95 | 20.50 | 20.84 | 3,487,136 | +0.40(+1.96%) |
Aug 21, 2002 | 20.48 | 20.68 | 20.15 | 20.44 | 6,785,253 | -0.03(-0.13%) |
Aug 20, 2002 | 20.69 | 20.79 | 20.47 | 20.47 | 7,118,674 | +0.17(+0.82%) |
Aug 16, 2002 | 21.19 | 21.19 | 19.99 | 20.30 | 10,529,907 | -0.89(-4.21%) |
Aug 15, 2002 | 21.33 | 21.47 | 20.84 | 21.20 | 6,905,958 | -0.12(-0.56%) |
Aug 14, 2002 | 20.93 | 21.34 | 20.34 | 21.31 | 10,359,216 | +0.04(+0.18%) |
Aug 13, 2002 | 21.61 | 21.86 | 21.26 | 21.28 | 4,700,117 | -0.46(-2.14%) |
Aug 12, 2002 | 21.61 | 21.84 | 21.34 | 21.74 | 4,098,070 | +0.95(+4.55%) |
Aug 07, 2002 | 20.58 | 20.83 | 20.27 | 20.80 | 4,813,418 | +0.41(+1.99%) |
Aug 06, 2002 | 20.25 | 20.69 | 19.99 | 20.39 | 3,608,027 | +0.52(+2.61%) |
Aug 05, 2002 | 20.36 | 20.58 | 19.84 | 19.87 | 4,504,433 | -0.44(-2.15%) |
Aug 02, 2002 | 21.23 | 21.26 | 20.20 | 20.31 | 5,207,562 | -1.04(-4.86%) |
Aug 01, 2002 | 21.51 | 21.64 | 21.07 | 21.35 | 4,977,259 | -0.16(-0.75%) |
Jul 31, 2002 | 21.49 | 21.56 | 21.01 | 21.51 | 5,077,785 | +0.02(+0.10%) |
Jul 30, 2002 | 21.88 | 21.88 | 21.14 | 21.49 | 5,528,025 | -0.39(-1.78%) |
Jul 29, 2002 | 21.07 | 21.98 | 21.07 | 21.88 | 6,444,426 | +1.00(+4.79%) |
Jul 26, 2002 | 20.80 | 21.06 | 20.54 | 20.88 | 4,813,047 | -0.05(-0.26%) |
Jul 25, 2002 | 20.58 | 21.30 | 20.28 | 20.93 | 7,449,690 | +0.05(+0.26%) |
Jul 24, 2002 | 19.18 | 21.08 | 19.13 | 20.88 | 7,534,850 | +1.26(+6.44%) |
Jul 23, 2002 | 19.76 | 20.12 | 19.45 | 19.61 | 5,613,000 | -0.15(-0.77%) |
Jul 22, 2002 | 20.42 | 20.51 | 19.49 | 19.76 | 7,271,223 | -0.67(-3.28%) |
Jul 19, 2002 | 21.09 | 21.44 | 20.34 | 20.43 | 8,090,429 | -1.28(-5.90%) |
Jul 17, 2002 | 22.01 | 22.02 | 21.39 | 21.71 | 5,718,896 | -0.41(-1.83%) |
Jul 12, 2002 | 22.39 | 22.55 | 22.01 | 22.12 | 5,315,494 | -0.27(-1.21%) |
Jul 11, 2002 | 22.49 | 22.49 | 21.87 | 22.39 | 8,607,317 | -0.10(-0.46%) |
Jul 10, 2002 | 23.19 | 23.28 | 22.48 | 22.49 | 5,182,014 | -0.52(-2.25%) |
Jul 09, 2002 | 23.49 | 23.49 | 23.01 | 23.01 | 3,260,535 | -0.48(-2.02%) |
Jul 08, 2002 | 23.71 | 23.82 | 23.31 | 23.49 | 3,394,385 | -0.23(-0.96%) |
Jul 05, 2002 | 23.17 | 23.74 | 23.10 | 23.71 | 2,253,420 | +0.62(+2.69%) |
Jul 04, 2002 | 22.90 | 23.13 | 22.59 | 23.09 | 5,134,991 | +0.00(+0.00%) |
Jul 03, 2002 | 22.90 | 23.13 | 22.59 | 23.09 | 5,133,140 | +0.19(+0.83%) |
Jul 02, 2002 | 23.15 | 23.33 | 22.77 | 22.90 | 3,828,333 | -0.24(-1.05%) |