Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.94 | 18.94 | 18.00 | 18.41 | 33,548,818 | -0.53(-2.80%) |
Sep 27, 2002 | 19.57 | 19.77 | 18.93 | 18.94 | 21,973,498 | -0.77(-3.89%) |
Sep 26, 2002 | 19.25 | 19.80 | 18.76 | 19.71 | 23,764,338 | +0.89(+4.72%) |
Sep 25, 2002 | 18.98 | 19.01 | 18.30 | 18.82 | 20,791,846 | +0.38(+2.07%) |
Sep 24, 2002 | 18.76 | 18.80 | 18.35 | 18.44 | 23,738,696 | -0.44(-2.35%) |
Sep 23, 2002 | 18.83 | 19.20 | 18.75 | 18.88 | 18,067,120 | -0.09(-0.46%) |
Sep 20, 2002 | 18.81 | 19.09 | 18.76 | 18.97 | 36,786,576 | +0.29(+1.58%) |
Sep 19, 2002 | 18.79 | 19.21 | 18.60 | 18.68 | 17,568,818 | -0.48(-2.53%) |
Sep 18, 2002 | 19.05 | 19.55 | 18.91 | 19.16 | 17,348,602 | +0.08(+0.39%) |
Sep 17, 2002 | 19.85 | 19.85 | 19.03 | 19.09 | 21,181,168 | -0.77(-3.87%) |
Sep 16, 2002 | 19.53 | 19.89 | 19.45 | 19.85 | 13,295,991 | +0.18(+0.94%) |
Sep 13, 2002 | 19.39 | 19.77 | 18.93 | 19.67 | 16,212,865 | +0.28(+1.46%) |
Sep 12, 2002 | 19.87 | 19.87 | 19.33 | 19.39 | 16,550,034 | -0.58(-2.92%) |
Sep 11, 2002 | 20.20 | 20.66 | 19.89 | 19.97 | 12,740,165 | -0.11(-0.55%) |
Sep 10, 2002 | 19.85 | 20.11 | 19.73 | 20.08 | 14,169,407 | +0.46(+2.32%) |
Sep 09, 2002 | 19.77 | 19.91 | 19.42 | 19.62 | 17,254,000 | -0.18(-0.90%) |
Sep 06, 2002 | 20.03 | 20.15 | 19.61 | 19.80 | 17,980,490 | +0.31(+1.60%) |
Sep 05, 2002 | 19.08 | 19.68 | 19.02 | 19.49 | 19,699,946 | -0.03(-0.15%) |
Sep 04, 2002 | 19.44 | 19.65 | 18.76 | 19.52 | 23,634,564 | +0.12(+0.59%) |
Sep 03, 2002 | 19.77 | 20.03 | 19.28 | 19.40 | 25,207,614 | -1.06(-5.16%) |
Aug 30, 2002 | 20.06 | 20.89 | 20.06 | 20.46 | 16,232,098 | +0.03(+0.17%) |
Aug 29, 2002 | 20.21 | 20.43 | 20.00 | 20.43 | 16,130,739 | -0.13(-0.65%) |
Aug 28, 2002 | 20.98 | 21.15 | 20.39 | 20.56 | 16,282,344 | -0.74(-3.47%) |
Aug 27, 2002 | 21.61 | 21.82 | 21.03 | 21.30 | 21,599,770 | +0.13(+0.63%) |
Aug 26, 2002 | 20.89 | 21.31 | 20.75 | 21.16 | 12,567,942 | +0.30(+1.44%) |
Aug 23, 2002 | 21.24 | 21.27 | 20.70 | 20.86 | 13,745,607 | -0.51(-2.38%) |
Aug 22, 2002 | 21.03 | 21.49 | 20.97 | 21.37 | 15,841,217 | +0.34(+1.62%) |
Aug 21, 2002 | 20.94 | 21.14 | 20.66 | 21.03 | 19,221,222 | +0.15(+0.72%) |
Aug 20, 2002 | 21.30 | 21.39 | 20.55 | 20.88 | 19,179,812 | -0.57(-2.64%) |
Aug 19, 2002 | 21.10 | 21.52 | 21.04 | 21.45 | 16,210,440 | +0.18(+0.84%) |
Aug 16, 2002 | 21.41 | 21.49 | 21.07 | 21.27 | 19,644,330 | -0.17(-0.78%) |
Aug 15, 2002 | 21.24 | 21.57 | 21.11 | 21.44 | 19,943,034 | +0.43(+2.06%) |
Aug 14, 2002 | 20.43 | 21.07 | 20.15 | 21.00 | 20,251,442 | +0.89(+4.45%) |
Aug 13, 2002 | 20.26 | 20.72 | 20.09 | 20.11 | 16,542,064 | -0.51(-2.49%) |
Aug 12, 2002 | 20.36 | 20.75 | 20.26 | 20.62 | 16,354,248 | -0.21(-1.02%) |
Aug 09, 2002 | 20.64 | 20.95 | 20.17 | 20.84 | 22,490,858 | +0.06(+0.28%) |
Aug 08, 2002 | 19.80 | 20.78 | 19.68 | 20.78 | 27,014,570 | +0.98(+4.96%) |
Aug 07, 2002 | 19.48 | 19.85 | 19.05 | 19.80 | 24,015,742 | +0.52(+2.69%) |
Aug 06, 2002 | 19.13 | 19.77 | 19.09 | 19.28 | 22,961,960 | +0.52(+2.77%) |
Aug 05, 2002 | 19.42 | 19.76 | 18.65 | 18.76 | 22,051,118 | -0.64(-3.30%) |
Aug 02, 2002 | 19.54 | 19.77 | 18.93 | 19.40 | 27,806,032 | -0.02(-0.12%) |
Aug 01, 2002 | 20.34 | 20.66 | 19.34 | 19.42 | 37,518,264 | -1.80(-8.46%) |
Jul 31, 2002 | 20.50 | 21.29 | 20.34 | 21.22 | 31,497,044 | +0.63(+3.06%) |
Jul 30, 2002 | 20.99 | 20.99 | 20.32 | 20.59 | 29,991,740 | -0.38(-1.82%) |
Jul 29, 2002 | 20.72 | 21.03 | 20.40 | 20.97 | 27,928,876 | +0.72(+3.53%) |
Jul 26, 2002 | 19.62 | 20.32 | 19.48 | 20.25 | 27,431,786 | +0.69(+3.51%) |
Jul 25, 2002 | 19.59 | 20.03 | 19.10 | 19.57 | 46,502,616 | -0.02(-0.09%) |
Jul 24, 2002 | 17.83 | 19.71 | 17.60 | 19.58 | 68,423,440 | +1.74(+9.73%) |
Jul 23, 2002 | 17.72 | 18.04 | 17.31 | 17.85 | 57,319,912 | +0.38(+2.15%) |
Jul 22, 2002 | 18.70 | 18.87 | 17.17 | 17.47 | 62,518,308 | -1.23(-6.57%) |
Jul 19, 2002 | 19.42 | 19.91 | 18.30 | 18.70 | 47,887,848 | -1.36(-6.76%) |
Jul 18, 2002 | 20.64 | 21.00 | 19.91 | 20.06 | 26,503,618 | -0.50(-2.41%) |
Jul 17, 2002 | 20.72 | 21.00 | 20.37 | 20.55 | 29,208,592 | +0.24(+1.16%) |
Jul 16, 2002 | 20.21 | 20.74 | 19.92 | 20.32 | 34,203,232 | -0.32(-1.54%) |
Jul 15, 2002 | 20.84 | 20.95 | 19.55 | 20.63 | 40,968,612 | -0.45(-2.14%) |
Jul 12, 2002 | 21.50 | 21.61 | 20.86 | 21.08 | 27,988,998 | -0.33(-1.54%) |
Jul 11, 2002 | 22.06 | 22.22 | 21.39 | 21.41 | 36,116,568 | -0.65(-2.96%) |
Jul 10, 2002 | 23.23 | 23.24 | 21.76 | 22.06 | 30,433,386 | -0.91(-3.94%) |
Jul 09, 2002 | 23.29 | 23.39 | 22.91 | 22.97 | 18,401,344 | -0.32(-1.39%) |
Jul 08, 2002 | 23.29 | 23.46 | 23.18 | 23.29 | 17,209,298 | -0.09(-0.40%) |
Jul 05, 2002 | 23.06 | 23.39 | 22.97 | 23.39 | 10,152,490 | +0.35(+1.53%) |
Jul 04, 2002 | 23.17 | 23.30 | 22.87 | 23.03 | 18,134,000 | +0.00(+0.00%) |
Jul 03, 2002 | 23.17 | 23.30 | 22.87 | 23.03 | 18,134,000 | -0.14(-0.62%) |
Jul 02, 2002 | 23.55 | 23.58 | 22.97 | 23.18 | 20,568,858 | -0.28(-1.21%) |