Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.44 | 17.65 | 16.44 | 17.34 | 27,072,246 | -0.44(-2.47%) |
Sep 27, 2002 | 18.67 | 18.93 | 17.78 | 17.78 | 17,452,800 | -1.00(-5.34%) |
Sep 26, 2002 | 18.40 | 18.83 | 18.35 | 18.78 | 27,615,524 | +0.45(+2.43%) |
Sep 25, 2002 | 19.10 | 19.20 | 18.10 | 18.33 | 34,315,960 | -0.54(-2.85%) |
Sep 24, 2002 | 19.43 | 19.85 | 18.80 | 18.87 | 21,041,238 | -0.98(-4.92%) |
Sep 23, 2002 | 20.59 | 20.59 | 19.30 | 19.85 | 17,260,718 | -0.90(-4.32%) |
Sep 20, 2002 | 21.50 | 21.59 | 20.53 | 20.75 | 20,634,644 | -0.65(-3.04%) |
Sep 19, 2002 | 21.72 | 22.25 | 21.26 | 21.40 | 14,116,508 | -0.64(-2.92%) |
Sep 18, 2002 | 21.86 | 22.39 | 21.63 | 22.04 | 12,307,838 | +0.01(+0.06%) |
Sep 17, 2002 | 22.92 | 23.18 | 21.98 | 22.03 | 13,404,481 | -0.57(-2.53%) |
Sep 16, 2002 | 22.16 | 22.75 | 22.05 | 22.60 | 9,726,776 | +0.38(+1.70%) |
Sep 13, 2002 | 21.58 | 22.37 | 21.52 | 22.22 | 11,667,615 | +0.64(+2.99%) |
Sep 12, 2002 | 21.82 | 22.02 | 21.51 | 21.58 | 12,054,489 | -0.50(-2.26%) |
Sep 11, 2002 | 22.25 | 22.53 | 21.99 | 22.07 | 8,791,205 | +0.15(+0.70%) |
Sep 10, 2002 | 22.25 | 22.25 | 21.82 | 21.92 | 11,369,106 | -0.17(-0.78%) |
Sep 09, 2002 | 21.79 | 22.29 | 21.69 | 22.09 | 10,580,005 | +0.01(+0.03%) |
Sep 06, 2002 | 21.64 | 22.45 | 21.64 | 22.09 | 15,186,506 | +0.76(+3.58%) |
Sep 05, 2002 | 21.26 | 21.68 | 21.18 | 21.32 | 15,420,738 | -0.33(-1.50%) |
Sep 04, 2002 | 21.09 | 21.77 | 21.06 | 21.65 | 12,892,814 | +0.48(+2.29%) |
Sep 03, 2002 | 21.68 | 21.82 | 21.06 | 21.16 | 17,811,674 | -0.71(-3.25%) |
Aug 30, 2002 | 21.86 | 22.29 | 21.75 | 21.88 | 13,586,778 | -0.07(-0.33%) |
Aug 29, 2002 | 21.58 | 22.17 | 21.32 | 21.95 | 11,545,231 | +0.23(+1.04%) |
Aug 28, 2002 | 21.92 | 21.95 | 21.58 | 21.72 | 14,487,575 | -0.24(-1.09%) |
Aug 27, 2002 | 22.79 | 22.85 | 21.89 | 21.96 | 20,191,472 | -0.58(-2.56%) |
Aug 26, 2002 | 22.35 | 22.69 | 22.15 | 22.54 | 15,791,654 | +0.27(+1.19%) |
Aug 23, 2002 | 22.49 | 22.91 | 22.22 | 22.27 | 22,725,718 | -0.22(-0.97%) |
Aug 22, 2002 | 21.90 | 22.71 | 21.79 | 22.49 | 27,074,804 | +0.78(+3.61%) |
Aug 21, 2002 | 20.86 | 21.72 | 20.75 | 21.71 | 35,898,524 | +1.61(+8.03%) |
Aug 20, 2002 | 20.29 | 20.59 | 19.86 | 20.10 | 37,056,436 | +0.81(+4.20%) |
Aug 19, 2002 | 19.26 | 19.86 | 18.87 | 19.28 | 35,497,952 | +0.62(+3.31%) |
Aug 16, 2002 | 18.67 | 19.02 | 18.45 | 18.67 | 21,219,922 | -0.55(-2.87%) |
Aug 15, 2002 | 18.97 | 19.36 | 18.61 | 19.22 | 25,123,880 | +0.43(+2.30%) |
Aug 14, 2002 | 17.80 | 18.93 | 17.60 | 18.79 | 25,462,130 | +1.19(+6.76%) |
Aug 13, 2002 | 17.76 | 18.65 | 17.54 | 17.60 | 28,188,608 | -0.14(-0.79%) |
Aug 12, 2002 | 18.27 | 18.39 | 17.64 | 17.74 | 28,838,164 | -1.06(-5.62%) |
Aug 09, 2002 | 17.84 | 18.97 | 17.74 | 18.79 | 27,815,284 | +0.76(+4.24%) |
Aug 08, 2002 | 18.77 | 18.78 | 17.34 | 18.03 | 48,603,776 | -0.74(-3.96%) |
Aug 07, 2002 | 18.95 | 19.18 | 18.28 | 18.77 | 25,571,418 | +0.15(+0.82%) |
Aug 06, 2002 | 18.53 | 19.03 | 18.38 | 18.62 | 20,698,472 | +0.37(+2.00%) |
Aug 05, 2002 | 18.89 | 19.16 | 18.20 | 18.25 | 16,880,920 | -0.63(-3.34%) |
Aug 02, 2002 | 19.60 | 19.66 | 18.57 | 18.89 | 16,223,537 | -0.80(-4.05%) |
Aug 01, 2002 | 20.43 | 20.46 | 19.43 | 19.68 | 18,935,112 | -0.83(-4.05%) |
Jul 31, 2002 | 20.43 | 20.69 | 19.76 | 20.51 | 17,198,096 | +0.19(+0.95%) |
Jul 30, 2002 | 20.57 | 20.96 | 19.86 | 20.32 | 17,489,832 | -0.26(-1.26%) |
Jul 29, 2002 | 19.90 | 20.58 | 19.74 | 20.58 | 20,147,816 | +1.12(+5.73%) |
Jul 26, 2002 | 19.43 | 19.66 | 18.65 | 19.46 | 18,589,936 | +0.30(+1.56%) |
Jul 25, 2002 | 20.10 | 20.19 | 18.63 | 19.17 | 27,492,086 | -1.24(-6.09%) |
Jul 24, 2002 | 18.27 | 20.59 | 18.10 | 20.41 | 31,420,280 | +1.71(+9.13%) |
Jul 23, 2002 | 18.79 | 19.46 | 18.43 | 18.70 | 24,740,168 | +0.05(+0.25%) |
Jul 22, 2002 | 19.20 | 19.60 | 18.61 | 18.65 | 26,729,328 | -0.41(-2.16%) |
Jul 19, 2002 | 19.46 | 19.86 | 19.07 | 19.07 | 20,605,592 | -0.60(-3.07%) |
Jul 18, 2002 | 20.59 | 20.86 | 19.66 | 19.67 | 17,877,156 | -0.84(-4.11%) |
Jul 17, 2002 | 21.09 | 21.42 | 19.86 | 20.51 | 25,503,226 | +0.23(+1.11%) |
Jul 16, 2002 | 20.23 | 21.03 | 19.90 | 20.29 | 31,945,344 | +0.36(+1.80%) |
Jul 15, 2002 | 19.66 | 20.10 | 18.60 | 19.93 | 37,893,708 | +0.60(+3.13%) |
Jul 12, 2002 | 19.50 | 19.88 | 18.87 | 19.32 | 70,132,592 | -1.53(-7.36%) |
Jul 11, 2002 | 22.19 | 22.69 | 20.86 | 20.86 | 35,264,928 | -1.23(-5.56%) |
Jul 10, 2002 | 23.45 | 23.75 | 22.09 | 22.09 | 23,132,612 | -1.39(-5.94%) |
Jul 09, 2002 | 24.61 | 24.68 | 23.35 | 23.48 | 20,316,416 | -1.03(-4.20%) |
Jul 08, 2002 | 25.07 | 25.33 | 24.51 | 24.51 | 14,751,161 | -0.72(-2.87%) |
Jul 05, 2002 | 24.71 | 25.58 | 24.60 | 25.24 | 7,617,639 | +0.76(+3.09%) |
Jul 04, 2002 | 22.59 | 24.48 | 22.53 | 24.48 | 18,705,396 | +0.00(+0.00%) |
Jul 03, 2002 | 22.59 | 24.48 | 22.53 | 24.48 | 18,705,396 | +2.06(+9.19%) |
Jul 02, 2002 | 23.43 | 23.89 | 22.42 | 22.42 | 16,462,887 | -1.20(-5.06%) |