Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.45 | 17.45 | 16.77 | 17.16 | 5,196,537 | -0.36(-2.05%) |
Sep 27, 2002 | 17.58 | 17.92 | 17.36 | 17.52 | 8,362,752 | -0.27(-1.53%) |
Sep 26, 2002 | 17.42 | 17.86 | 17.33 | 17.79 | 6,512,015 | +0.66(+3.87%) |
Sep 25, 2002 | 17.09 | 17.33 | 16.86 | 17.13 | 7,218,299 | +0.71(+4.35%) |
Sep 24, 2002 | 17.56 | 17.06 | 16.32 | 16.42 | 14,673,583 | -1.14(-6.47%) |
Sep 23, 2002 | 17.71 | 17.86 | 17.37 | 17.55 | 7,961,551 | +0.10(+0.56%) |
Sep 20, 2002 | 16.96 | 17.58 | 16.73 | 17.45 | 11,155,978 | +0.47(+2.78%) |
Sep 19, 2002 | 17.01 | 17.41 | 16.93 | 16.98 | 9,746,913 | -0.26(-1.52%) |
Sep 18, 2002 | 17.58 | 17.68 | 17.19 | 17.24 | 10,336,261 | -0.57(-3.20%) |
Sep 17, 2002 | 18.50 | 18.58 | 17.81 | 17.81 | 12,185,635 | -0.59(-3.21%) |
Sep 16, 2002 | 18.76 | 19.00 | 18.35 | 18.40 | 5,119,293 | -0.63(-3.32%) |
Sep 13, 2002 | 19.19 | 19.21 | 18.74 | 19.04 | 6,648,602 | -0.15(-0.78%) |
Sep 12, 2002 | 18.96 | 19.53 | 18.83 | 19.19 | 8,320,530 | +0.22(+1.17%) |
Sep 11, 2002 | 19.02 | 19.14 | 18.81 | 18.96 | 3,405,922 | +0.16(+0.87%) |
Sep 10, 2002 | 18.81 | 18.99 | 18.55 | 18.80 | 2,944,211 | +0.01(+0.05%) |
Sep 09, 2002 | 18.38 | 18.85 | 18.12 | 18.79 | 4,145,478 | +0.36(+1.98%) |
Sep 06, 2002 | 18.81 | 19.01 | 18.40 | 18.43 | 6,799,588 | -0.05(-0.28%) |
Sep 05, 2002 | 18.61 | 18.95 | 18.43 | 18.48 | 6,415,704 | -0.63(-3.28%) |
Sep 04, 2002 | 19.27 | 19.38 | 18.82 | 19.10 | 4,867,911 | -0.02(-0.08%) |
Sep 03, 2002 | 18.66 | 19.53 | 18.66 | 19.12 | 6,818,850 | -0.23(-1.20%) |
Aug 30, 2002 | 19.27 | 19.78 | 19.18 | 19.35 | 4,128,939 | +0.18(+0.94%) |
Aug 29, 2002 | 18.91 | 19.29 | 18.89 | 19.17 | 6,085,521 | +0.05(+0.27%) |
Aug 28, 2002 | 19.33 | 19.47 | 19.02 | 19.12 | 4,770,237 | -0.24(-1.25%) |
Aug 27, 2002 | 20.20 | 20.22 | 19.31 | 19.36 | 7,347,104 | -0.37(-1.88%) |
Aug 26, 2002 | 19.61 | 19.84 | 19.37 | 19.73 | 2,943,822 | +0.25(+1.27%) |
Aug 23, 2002 | 19.58 | 19.76 | 19.39 | 19.48 | 3,056,866 | -0.35(-1.76%) |
Aug 22, 2002 | 19.56 | 19.93 | 19.50 | 19.83 | 3,664,893 | +0.38(+1.95%) |
Aug 21, 2002 | 19.48 | 19.67 | 19.18 | 19.45 | 7,131,132 | -0.03(-0.13%) |
Aug 20, 2002 | 19.68 | 19.78 | 19.48 | 19.48 | 7,481,550 | +0.16(+0.82%) |
Aug 16, 2002 | 20.16 | 20.16 | 19.02 | 19.32 | 11,066,671 | -0.85(-4.20%) |
Aug 15, 2002 | 20.29 | 20.43 | 19.83 | 20.17 | 7,257,991 | -0.11(-0.56%) |
Aug 14, 2002 | 19.92 | 20.30 | 19.35 | 20.28 | 10,887,279 | +0.04(+0.18%) |
Aug 13, 2002 | 20.56 | 20.80 | 20.22 | 20.24 | 4,939,707 | -0.44(-2.14%) |
Aug 12, 2002 | 20.56 | 20.78 | 20.31 | 20.69 | 4,306,970 | +0.90(+4.55%) |
Aug 07, 2002 | 19.58 | 19.82 | 19.28 | 19.79 | 5,058,783 | +0.39(+1.99%) |
Aug 06, 2002 | 19.26 | 19.69 | 19.02 | 19.40 | 3,791,947 | +0.49(+2.61%) |
Aug 05, 2002 | 19.38 | 19.58 | 18.88 | 18.91 | 4,734,048 | -0.42(-2.15%) |
Aug 02, 2002 | 20.20 | 20.22 | 19.22 | 19.32 | 5,473,019 | -0.99(-4.86%) |
Aug 01, 2002 | 20.47 | 20.59 | 20.04 | 20.31 | 5,230,976 | -0.15(-0.75%) |
Jul 31, 2002 | 20.45 | 20.51 | 19.99 | 20.47 | 5,336,627 | +0.02(+0.10%) |
Jul 30, 2002 | 20.82 | 20.82 | 20.11 | 20.45 | 5,809,817 | -0.37(-1.78%) |
Jul 29, 2002 | 20.04 | 20.92 | 20.04 | 20.82 | 6,772,932 | +0.95(+4.79%) |
Jul 26, 2002 | 19.79 | 20.04 | 19.55 | 19.86 | 5,058,393 | -0.05(-0.26%) |
Jul 25, 2002 | 19.58 | 20.27 | 19.30 | 19.92 | 7,829,439 | +0.05(+0.26%) |
Jul 24, 2002 | 18.25 | 20.06 | 18.20 | 19.86 | 7,918,941 | +1.20(+6.44%) |
Jul 23, 2002 | 18.81 | 19.14 | 18.51 | 18.66 | 5,899,124 | -0.14(-0.77%) |
Jul 22, 2002 | 19.43 | 19.52 | 18.54 | 18.81 | 7,641,875 | -0.64(-3.28%) |
Jul 19, 2002 | 20.07 | 20.40 | 19.35 | 19.44 | 8,502,841 | -1.22(-5.90%) |
Jul 17, 2002 | 20.94 | 20.95 | 20.35 | 20.66 | 6,010,418 | -0.39(-1.83%) |
Jul 12, 2002 | 21.30 | 21.46 | 20.94 | 21.05 | 5,586,453 | -0.26(-1.21%) |
Jul 11, 2002 | 21.40 | 21.40 | 20.80 | 21.30 | 9,046,077 | -0.10(-0.46%) |
Jul 10, 2002 | 22.07 | 22.15 | 21.39 | 21.40 | 5,446,169 | -0.49(-2.25%) |
Jul 09, 2002 | 22.35 | 22.35 | 21.89 | 21.89 | 3,426,741 | -0.45(-2.02%) |
Jul 08, 2002 | 22.56 | 22.67 | 22.18 | 22.35 | 3,567,414 | -0.22(-0.96%) |
Jul 05, 2002 | 22.05 | 22.59 | 21.98 | 22.56 | 2,368,288 | +0.59(+2.69%) |
Jul 04, 2002 | 21.79 | 22.01 | 21.50 | 21.97 | 5,396,748 | +0.00(+0.00%) |
Jul 03, 2002 | 21.79 | 22.01 | 21.50 | 21.97 | 5,394,803 | +0.18(+0.83%) |
Jul 02, 2002 | 22.02 | 22.20 | 21.67 | 21.79 | 4,023,483 | -0.23(-1.05%) |