Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.33 | 18.33 | 17.61 | 18.03 | 4,946,587 | -0.38(-2.05%) |
Sep 27, 2002 | 18.47 | 18.83 | 18.23 | 18.41 | 7,960,509 | -0.29(-1.53%) |
Sep 26, 2002 | 18.30 | 18.76 | 18.20 | 18.69 | 6,198,792 | +0.70(+3.87%) |
Sep 25, 2002 | 17.95 | 18.20 | 17.71 | 18.00 | 6,871,104 | +0.75(+4.35%) |
Sep 24, 2002 | 18.44 | 17.93 | 17.14 | 17.25 | 13,967,794 | -1.19(-6.47%) |
Sep 23, 2002 | 18.60 | 18.76 | 18.25 | 18.44 | 7,578,606 | +0.10(+0.56%) |
Sep 20, 2002 | 17.82 | 18.47 | 17.58 | 18.34 | 10,619,383 | +0.50(+2.78%) |
Sep 19, 2002 | 17.87 | 18.29 | 17.79 | 17.84 | 9,278,093 | -0.28(-1.52%) |
Sep 18, 2002 | 18.47 | 18.57 | 18.06 | 18.11 | 9,839,094 | -0.60(-3.20%) |
Sep 17, 2002 | 19.44 | 19.52 | 18.71 | 18.71 | 11,599,514 | -0.62(-3.21%) |
Sep 16, 2002 | 19.71 | 19.96 | 19.28 | 19.33 | 4,873,059 | -0.66(-3.32%) |
Sep 13, 2002 | 20.16 | 20.18 | 19.69 | 20.00 | 6,328,809 | -0.16(-0.78%) |
Sep 12, 2002 | 19.92 | 20.52 | 19.78 | 20.16 | 7,920,318 | +0.23(+1.17%) |
Sep 11, 2002 | 19.98 | 20.11 | 19.76 | 19.92 | 3,242,100 | +0.17(+0.87%) |
Sep 10, 2002 | 19.76 | 19.95 | 19.49 | 19.75 | 2,802,597 | +0.01(+0.05%) |
Sep 09, 2002 | 19.31 | 19.80 | 19.03 | 19.74 | 3,946,083 | +0.38(+1.98%) |
Sep 06, 2002 | 19.76 | 19.97 | 19.33 | 19.36 | 6,472,532 | -0.05(-0.28%) |
Sep 05, 2002 | 19.55 | 19.91 | 19.36 | 19.41 | 6,107,113 | -0.66(-3.28%) |
Sep 04, 2002 | 20.25 | 20.36 | 19.77 | 20.07 | 4,633,768 | -0.02(-0.08%) |
Sep 03, 2002 | 19.60 | 20.51 | 19.60 | 20.09 | 6,490,868 | -0.24(-1.20%) |
Aug 30, 2002 | 20.25 | 20.78 | 20.15 | 20.33 | 3,930,340 | +0.19(+0.94%) |
Aug 29, 2002 | 19.87 | 20.26 | 19.84 | 20.14 | 5,792,812 | +0.05(+0.27%) |
Aug 28, 2002 | 20.31 | 20.45 | 19.98 | 20.09 | 4,540,792 | -0.25(-1.25%) |
Aug 27, 2002 | 21.22 | 21.25 | 20.29 | 20.34 | 6,993,713 | -0.39(-1.88%) |
Aug 26, 2002 | 20.60 | 20.84 | 20.35 | 20.73 | 2,802,226 | +0.26(+1.27%) |
Aug 23, 2002 | 20.57 | 20.76 | 20.37 | 20.47 | 2,909,833 | -0.37(-1.76%) |
Aug 22, 2002 | 20.54 | 20.94 | 20.49 | 20.84 | 3,488,614 | +0.40(+1.95%) |
Aug 21, 2002 | 20.47 | 20.67 | 20.14 | 20.44 | 6,788,130 | -0.03(-0.13%) |
Aug 20, 2002 | 20.68 | 20.78 | 20.46 | 20.46 | 7,121,693 | +0.17(+0.82%) |
Aug 16, 2002 | 21.18 | 21.18 | 19.98 | 20.30 | 10,534,372 | -0.89(-4.20%) |
Aug 15, 2002 | 21.32 | 21.46 | 20.83 | 21.19 | 6,908,887 | -0.12(-0.56%) |
Aug 14, 2002 | 20.92 | 21.33 | 20.33 | 21.31 | 10,363,608 | +0.04(+0.18%) |
Aug 13, 2002 | 21.60 | 21.85 | 21.25 | 21.27 | 4,702,110 | -0.46(-2.14%) |
Aug 12, 2002 | 21.60 | 21.83 | 21.33 | 21.73 | 4,099,807 | +0.94(+4.55%) |
Aug 07, 2002 | 20.57 | 20.82 | 20.26 | 20.79 | 4,815,459 | +0.40(+1.99%) |
Aug 06, 2002 | 20.24 | 20.68 | 19.98 | 20.38 | 3,609,556 | +0.52(+2.61%) |
Aug 05, 2002 | 20.36 | 20.57 | 19.83 | 19.86 | 4,506,343 | -0.44(-2.15%) |
Aug 02, 2002 | 21.22 | 21.25 | 20.19 | 20.30 | 5,209,771 | -1.04(-4.86%) |
Aug 01, 2002 | 21.50 | 21.63 | 21.06 | 21.34 | 4,979,369 | -0.16(-0.75%) |
Jul 31, 2002 | 21.48 | 21.55 | 21.00 | 21.50 | 5,079,938 | +0.02(+0.10%) |
Jul 30, 2002 | 21.87 | 21.87 | 21.13 | 21.48 | 5,530,369 | -0.39(-1.78%) |
Jul 29, 2002 | 21.06 | 21.98 | 21.06 | 21.87 | 6,447,158 | +1.00(+4.79%) |
Jul 26, 2002 | 20.79 | 21.05 | 20.53 | 20.87 | 4,815,088 | -0.05(-0.26%) |
Jul 25, 2002 | 20.57 | 21.29 | 20.27 | 20.92 | 7,452,848 | +0.05(+0.26%) |
Jul 24, 2002 | 19.17 | 21.07 | 19.12 | 20.87 | 7,538,045 | +1.26(+6.44%) |
Jul 23, 2002 | 19.76 | 20.11 | 19.44 | 19.60 | 5,615,380 | -0.15(-0.77%) |
Jul 22, 2002 | 20.41 | 20.50 | 19.48 | 19.76 | 7,274,306 | -0.67(-3.28%) |
Jul 19, 2002 | 21.08 | 21.43 | 20.33 | 20.43 | 8,093,860 | -1.28(-5.90%) |
Jul 17, 2002 | 22.00 | 22.01 | 21.38 | 21.71 | 5,721,320 | -0.40(-1.83%) |
Jul 12, 2002 | 22.38 | 22.54 | 22.00 | 22.11 | 5,317,748 | -0.27(-1.21%) |
Jul 11, 2002 | 22.48 | 22.48 | 21.86 | 22.38 | 8,610,966 | -0.10(-0.46%) |
Jul 10, 2002 | 23.18 | 23.27 | 22.47 | 22.48 | 5,184,212 | -0.52(-2.25%) |
Jul 09, 2002 | 23.48 | 23.48 | 23.00 | 23.00 | 3,261,917 | -0.48(-2.02%) |
Jul 08, 2002 | 23.70 | 23.81 | 23.30 | 23.48 | 3,395,824 | -0.23(-0.96%) |
Jul 05, 2002 | 23.16 | 23.73 | 23.09 | 23.70 | 2,254,375 | +0.62(+2.69%) |
Jul 04, 2002 | 22.89 | 23.12 | 22.59 | 23.08 | 5,137,168 | +0.00(+0.00%) |
Jul 03, 2002 | 22.89 | 23.12 | 22.59 | 23.08 | 5,135,316 | +0.19(+0.83%) |
Jul 02, 2002 | 23.14 | 23.32 | 22.76 | 22.89 | 3,829,956 | -0.24(-1.05%) |