Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.11 | 17.12 | 16.58 | 16.90 | 6,876,337 | -0.61(-3.46%) |
Sep 27, 2002 | 17.62 | 18.03 | 17.38 | 17.50 | 5,642,280 | -0.03(-0.17%) |
Sep 26, 2002 | 17.15 | 17.62 | 17.11 | 17.53 | 5,274,377 | +0.69(+4.10%) |
Sep 25, 2002 | 17.02 | 17.05 | 16.39 | 16.84 | 7,339,167 | +0.05(+0.30%) |
Sep 24, 2002 | 16.84 | 17.06 | 16.68 | 16.79 | 7,684,873 | -0.52(-2.99%) |
Sep 23, 2002 | 17.32 | 17.54 | 17.11 | 17.31 | 6,017,503 | +0.02(+0.12%) |
Sep 20, 2002 | 17.45 | 17.47 | 17.19 | 17.29 | 5,607,568 | +0.35(+2.05%) |
Sep 19, 2002 | 17.43 | 17.43 | 16.93 | 16.94 | 10,776,391 | -0.48(-2.77%) |
Sep 18, 2002 | 17.47 | 17.60 | 17.17 | 17.42 | 9,073,837 | -0.39(-2.19%) |
Sep 17, 2002 | 18.46 | 18.46 | 17.71 | 17.81 | 7,027,701 | -0.64(-3.49%) |
Sep 16, 2002 | 18.32 | 18.52 | 18.27 | 18.46 | 2,711,099 | +0.14(+0.76%) |
Sep 13, 2002 | 18.12 | 18.37 | 17.99 | 18.32 | 5,388,668 | +0.02(+0.09%) |
Sep 12, 2002 | 18.67 | 18.70 | 18.23 | 18.30 | 5,121,596 | -0.44(-2.35%) |
Sep 11, 2002 | 19.21 | 19.23 | 18.70 | 18.74 | 2,500,700 | -0.03(-0.18%) |
Sep 10, 2002 | 18.93 | 19.03 | 18.66 | 18.77 | 4,039,611 | +0.15(+0.82%) |
Sep 09, 2002 | 18.56 | 18.65 | 18.37 | 18.62 | 4,901,043 | +0.07(+0.39%) |
Sep 06, 2002 | 18.70 | 18.80 | 18.36 | 18.55 | 7,167,731 | +0.32(+1.74%) |
Sep 05, 2002 | 17.87 | 18.25 | 17.74 | 18.23 | 9,643,637 | -0.11(-0.58%) |
Sep 04, 2002 | 18.55 | 18.72 | 17.49 | 18.34 | 16,024,321 | -0.21(-1.14%) |
Sep 03, 2002 | 19.09 | 19.11 | 18.52 | 18.55 | 7,669,996 | -1.27(-6.41%) |
Aug 30, 2002 | 19.48 | 19.93 | 19.46 | 19.82 | 5,339,551 | -0.04(-0.21%) |
Aug 29, 2002 | 19.73 | 19.86 | 19.53 | 19.86 | 8,294,345 | +0.11(+0.56%) |
Aug 28, 2002 | 20.43 | 20.49 | 19.67 | 19.75 | 7,597,738 | -1.02(-4.91%) |
Aug 27, 2002 | 21.00 | 21.11 | 20.69 | 20.77 | 7,251,560 | +0.17(+0.84%) |
Aug 26, 2002 | 20.30 | 20.60 | 20.16 | 20.60 | 2,501,645 | +0.30(+1.46%) |
Aug 23, 2002 | 20.69 | 20.73 | 20.23 | 20.30 | 3,182,903 | -0.59(-2.82%) |
Aug 22, 2002 | 20.54 | 20.89 | 20.50 | 20.89 | 4,863,969 | +0.28(+1.38%) |
Aug 21, 2002 | 20.56 | 20.66 | 20.23 | 20.61 | 5,620,319 | +0.28(+1.38%) |
Aug 20, 2002 | 20.71 | 20.71 | 20.24 | 20.33 | 6,646,102 | +0.14(+0.71%) |
Aug 16, 2002 | 20.30 | 20.37 | 20.12 | 20.18 | 3,591,422 | -0.22(-1.10%) |
Aug 15, 2002 | 20.33 | 20.56 | 20.28 | 20.41 | 8,080,640 | +0.42(+2.10%) |
Aug 14, 2002 | 20.04 | 20.04 | 19.51 | 19.99 | 5,733,193 | +0.23(+1.18%) |
Aug 13, 2002 | 19.56 | 20.10 | 19.56 | 19.76 | 4,205,853 | +0.00(+0.02%) |
Aug 12, 2002 | 19.73 | 19.86 | 19.58 | 19.75 | 3,094,115 | +0.19(+0.95%) |
Aug 07, 2002 | 19.59 | 19.60 | 19.13 | 19.56 | 6,722,847 | +0.28(+1.45%) |
Aug 06, 2002 | 18.87 | 19.45 | 18.87 | 19.29 | 5,970,275 | +0.94(+5.10%) |
Aug 05, 2002 | 18.78 | 19.09 | 18.34 | 18.35 | 3,339,699 | -0.47(-2.48%) |
Aug 02, 2002 | 19.27 | 19.28 | 18.63 | 18.82 | 6,607,376 | +0.20(+1.09%) |
Aug 01, 2002 | 19.20 | 19.23 | 18.61 | 18.61 | 7,739,185 | -1.04(-5.28%) |
Jul 31, 2002 | 19.24 | 19.78 | 19.22 | 19.65 | 9,022,359 | +0.44(+2.27%) |
Jul 30, 2002 | 19.18 | 19.33 | 18.97 | 19.21 | 7,075,873 | +0.03(+0.15%) |
Jul 29, 2002 | 18.73 | 19.18 | 18.61 | 19.18 | 7,213,069 | +1.17(+6.49%) |
Jul 26, 2002 | 17.81 | 18.10 | 17.66 | 18.01 | 6,762,518 | +0.25(+1.38%) |
Jul 25, 2002 | 17.57 | 17.98 | 17.38 | 17.77 | 8,348,184 | -0.33(-1.85%) |
Jul 24, 2002 | 16.33 | 18.10 | 16.18 | 18.10 | 11,819,176 | +1.45(+8.72%) |
Jul 23, 2002 | 17.36 | 17.11 | 16.56 | 16.65 | 10,847,233 | -0.16(-0.93%) |
Jul 22, 2002 | 17.87 | 18.12 | 16.52 | 16.81 | 11,348,317 | -1.23(-6.83%) |
Jul 19, 2002 | 18.74 | 19.03 | 18.04 | 18.04 | 10,046,725 | -1.30(-6.74%) |
Jul 17, 2002 | 19.35 | 19.55 | 19.18 | 19.34 | 7,072,803 | -0.43(-2.18%) |
Jul 12, 2002 | 20.03 | 20.03 | 19.55 | 19.78 | 8,127,632 | -0.35(-1.75%) |
Jul 11, 2002 | 20.48 | 20.62 | 19.90 | 20.13 | 10,428,796 | -0.62(-3.00%) |
Jul 10, 2002 | 21.56 | 21.58 | 20.70 | 20.75 | 8,550,791 | -0.40(-1.90%) |
Jul 09, 2002 | 21.35 | 21.35 | 21.15 | 21.15 | 3,671,945 | -0.39(-1.79%) |
Jul 08, 2002 | 21.40 | 21.68 | 21.31 | 21.54 | 4,901,043 | +0.12(+0.55%) |
Jul 05, 2002 | 20.94 | 21.53 | 20.92 | 21.42 | 3,345,838 | +0.63(+3.01%) |
Jul 04, 2002 | 21.05 | 21.19 | 20.65 | 20.79 | 4,295,821 | +0.00(+0.00%) |
Jul 03, 2002 | 21.05 | 21.19 | 20.65 | 20.79 | 4,295,821 | -0.17(-0.83%) |
Jul 02, 2002 | 21.72 | 21.79 | 20.67 | 20.97 | 4,985,816 | -0.56(-2.62%) |