Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.65 | 15.18 | 14.61 | 14.93 | 40,839,496 | +0.23(+1.54%) |
Sep 27, 2002 | 15.39 | 15.44 | 14.70 | 14.71 | 32,677,234 | -0.86(-5.52%) |
Sep 26, 2002 | 15.41 | 15.59 | 15.18 | 15.57 | 43,012,408 | +0.49(+3.24%) |
Sep 25, 2002 | 14.41 | 15.30 | 14.41 | 15.08 | 43,475,712 | +0.67(+4.64%) |
Sep 24, 2002 | 14.74 | 14.80 | 14.38 | 14.41 | 40,916,648 | -0.33(-2.23%) |
Sep 23, 2002 | 14.79 | 14.90 | 13.89 | 14.74 | 32,411,960 | -0.05(-0.35%) |
Sep 20, 2002 | 14.95 | 15.13 | 14.72 | 14.79 | 55,985,548 | -0.16(-1.07%) |
Sep 19, 2002 | 14.90 | 15.25 | 14.89 | 14.95 | 28,247,068 | -0.21(-1.36%) |
Sep 18, 2002 | 15.00 | 15.35 | 14.99 | 15.15 | 28,946,302 | -0.03(-0.20%) |
Sep 17, 2002 | 15.85 | 15.95 | 15.13 | 15.18 | 32,201,684 | -0.36(-2.28%) |
Sep 16, 2002 | 15.39 | 15.57 | 15.17 | 15.54 | 22,934,212 | +0.22(+1.44%) |
Sep 13, 2002 | 15.31 | 15.56 | 15.21 | 15.32 | 29,554,002 | -0.09(-0.60%) |
Sep 12, 2002 | 15.63 | 15.77 | 15.34 | 15.41 | 35,281,772 | -0.46(-2.92%) |
Sep 11, 2002 | 16.59 | 16.59 | 15.82 | 15.87 | 26,425,328 | -0.05(-0.32%) |
Sep 10, 2002 | 15.76 | 16.04 | 15.76 | 15.93 | 27,075,782 | +0.17(+1.08%) |
Sep 09, 2002 | 15.82 | 15.89 | 15.59 | 15.76 | 38,570,388 | -0.07(-0.42%) |
Sep 06, 2002 | 16.43 | 16.47 | 15.62 | 15.82 | 57,983,556 | -0.61(-3.70%) |
Sep 05, 2002 | 16.57 | 16.82 | 16.21 | 16.43 | 31,318,800 | -0.18(-1.08%) |
Sep 04, 2002 | 16.36 | 16.77 | 16.16 | 16.61 | 31,554,340 | +0.51(+3.20%) |
Sep 03, 2002 | 16.48 | 16.93 | 16.08 | 16.10 | 30,411,040 | -0.93(-5.44%) |
Aug 30, 2002 | 16.75 | 17.26 | 16.70 | 17.02 | 23,790,472 | +0.14(+0.82%) |
Aug 29, 2002 | 16.70 | 17.20 | 16.59 | 16.88 | 25,626,010 | -0.15(-0.91%) |
Aug 28, 2002 | 17.04 | 17.28 | 16.86 | 17.04 | 22,772,326 | -0.07(-0.39%) |
Aug 27, 2002 | 17.80 | 17.91 | 16.88 | 17.10 | 32,614,074 | -0.67(-3.79%) |
Aug 26, 2002 | 17.87 | 18.01 | 17.40 | 17.78 | 23,056,062 | +0.01(+0.03%) |
Aug 23, 2002 | 17.90 | 18.01 | 17.64 | 17.77 | 21,766,814 | -0.20(-1.09%) |
Aug 22, 2002 | 17.59 | 18.01 | 17.50 | 17.97 | 30,124,388 | +0.36(+2.05%) |
Aug 21, 2002 | 17.66 | 17.70 | 17.24 | 17.61 | 26,860,260 | +0.27(+1.57%) |
Aug 20, 2002 | 17.41 | 17.48 | 17.19 | 17.34 | 22,144,026 | -0.20(-1.12%) |
Aug 19, 2002 | 17.20 | 17.60 | 17.12 | 17.53 | 24,609,420 | +0.49(+2.87%) |
Aug 16, 2002 | 17.28 | 17.36 | 16.94 | 17.04 | 26,887,274 | -0.24(-1.40%) |
Aug 15, 2002 | 17.19 | 17.44 | 17.09 | 17.28 | 35,199,372 | +0.25(+1.48%) |
Aug 14, 2002 | 16.35 | 17.06 | 16.11 | 17.03 | 35,577,364 | +0.68(+4.15%) |
Aug 13, 2002 | 16.67 | 16.89 | 16.35 | 16.35 | 33,167,164 | -0.56(-3.29%) |
Aug 12, 2002 | 16.69 | 17.01 | 16.52 | 16.91 | 23,501,294 | +0.18(+1.08%) |
Aug 09, 2002 | 16.90 | 17.14 | 16.59 | 16.73 | 35,478,640 | -0.33(-1.96%) |
Aug 08, 2002 | 16.39 | 17.24 | 16.34 | 17.06 | 47,791,024 | +0.77(+4.70%) |
Aug 07, 2002 | 16.00 | 16.39 | 15.90 | 16.30 | 30,571,176 | +0.63(+4.01%) |
Aug 06, 2002 | 15.69 | 16.13 | 15.44 | 15.67 | 35,999,664 | +0.36(+2.35%) |
Aug 05, 2002 | 15.82 | 16.13 | 15.15 | 15.31 | 32,446,164 | -0.59(-3.72%) |
Aug 02, 2002 | 16.18 | 16.49 | 15.69 | 15.90 | 33,192,040 | -0.31(-1.90%) |
Aug 01, 2002 | 16.62 | 16.65 | 16.11 | 16.21 | 42,266,728 | -0.44(-2.63%) |
Jul 31, 2002 | 16.04 | 16.65 | 15.83 | 16.65 | 55,716,584 | +0.61(+3.79%) |
Jul 30, 2002 | 15.79 | 16.10 | 15.69 | 16.04 | 41,886,600 | +0.16(+1.04%) |
Jul 29, 2002 | 15.80 | 15.87 | 15.40 | 15.87 | 43,940,576 | +0.72(+4.72%) |
Jul 26, 2002 | 14.66 | 15.22 | 14.43 | 15.16 | 42,018,944 | +0.72(+4.95%) |
Jul 25, 2002 | 14.35 | 14.87 | 14.03 | 14.44 | 63,921,600 | +0.09(+0.65%) |
Jul 24, 2002 | 13.43 | 14.40 | 12.93 | 14.35 | 95,897,272 | +0.95(+7.06%) |
Jul 23, 2002 | 13.44 | 13.76 | 12.95 | 13.40 | 66,596,296 | +0.07(+0.50%) |
Jul 22, 2002 | 13.88 | 14.15 | 13.34 | 13.34 | 67,057,852 | -0.46(-3.36%) |
Jul 19, 2002 | 14.16 | 14.35 | 13.64 | 13.80 | 64,156,364 | -0.60(-4.15%) |
Jul 18, 2002 | 15.06 | 15.08 | 14.37 | 14.40 | 64,396,372 | -0.66(-4.37%) |
Jul 17, 2002 | 15.05 | 15.09 | 14.64 | 15.06 | 87,687,200 | +0.37(+2.49%) |
Jul 16, 2002 | 14.56 | 15.08 | 14.56 | 14.69 | 118,553,184 | -0.12(-0.80%) |
Jul 15, 2002 | 14.43 | 14.98 | 13.84 | 14.81 | 233,776,560 | -1.76(-10.62%) |
Jul 12, 2002 | 16.70 | 16.83 | 16.34 | 16.57 | 34,952,368 | -0.21(-1.23%) |
Jul 11, 2002 | 15.97 | 16.83 | 15.31 | 16.77 | 61,482,056 | +0.81(+5.06%) |
Jul 10, 2002 | 16.53 | 16.94 | 15.76 | 15.97 | 60,941,596 | -1.07(-6.25%) |
Jul 09, 2002 | 17.50 | 17.77 | 16.97 | 17.03 | 31,827,386 | -0.67(-3.81%) |
Jul 08, 2002 | 17.82 | 17.88 | 17.39 | 17.71 | 25,275,226 | +0.01(+0.06%) |
Jul 05, 2002 | 17.39 | 17.77 | 17.26 | 17.70 | 18,367,620 | +0.97(+5.82%) |
Jul 04, 2002 | 16.88 | 16.93 | 16.55 | 16.72 | 34,500,140 | +0.00(+0.00%) |
Jul 03, 2002 | 16.88 | 16.93 | 16.55 | 16.72 | 34,500,140 | -0.15(-0.91%) |
Jul 02, 2002 | 17.35 | 17.54 | 16.88 | 16.88 | 37,757,852 | -0.57(-3.24%) |