Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.90 | 19.25 | 18.19 | 18.93 | 3,056,001 | +0.03(+0.18%) |
Sep 27, 2002 | 19.55 | 19.77 | 18.88 | 18.90 | 1,887,524 | -0.82(-4.17%) |
Sep 26, 2002 | 19.28 | 19.74 | 19.10 | 19.72 | 2,443,086 | +0.66(+3.44%) |
Sep 25, 2002 | 18.79 | 19.21 | 18.30 | 19.06 | 2,886,189 | +0.69(+3.73%) |
Sep 24, 2002 | 18.64 | 19.27 | 18.30 | 18.38 | 4,132,837 | -0.74(-3.87%) |
Sep 23, 2002 | 18.99 | 19.25 | 18.54 | 19.12 | 3,071,921 | +0.01(+0.05%) |
Sep 20, 2002 | 18.71 | 19.17 | 18.71 | 19.11 | 4,053,850 | +0.40(+2.15%) |
Sep 19, 2002 | 19.40 | 19.40 | 18.67 | 18.71 | 3,371,745 | -1.08(-5.45%) |
Sep 18, 2002 | 19.35 | 20.09 | 19.24 | 19.78 | 5,187,426 | +0.14(+0.72%) |
Sep 17, 2002 | 20.19 | 20.30 | 19.59 | 19.64 | 3,020,895 | -0.21(-1.06%) |
Sep 16, 2002 | 19.84 | 19.89 | 19.49 | 19.85 | 2,106,728 | -0.08(-0.39%) |
Sep 13, 2002 | 19.50 | 19.98 | 19.41 | 19.93 | 2,662,494 | +0.36(+1.83%) |
Sep 12, 2002 | 20.19 | 20.19 | 19.45 | 19.57 | 2,350,016 | -0.81(-3.99%) |
Sep 11, 2002 | 20.70 | 20.72 | 20.27 | 20.39 | 2,167,958 | +0.00(+0.02%) |
Sep 10, 2002 | 20.63 | 20.64 | 20.13 | 20.38 | 2,109,585 | -0.30(-1.45%) |
Sep 09, 2002 | 20.19 | 20.73 | 19.92 | 20.68 | 2,133,669 | +0.27(+1.32%) |
Sep 06, 2002 | 20.33 | 20.60 | 20.20 | 20.41 | 2,067,132 | +0.56(+2.84%) |
Sep 05, 2002 | 19.82 | 20.18 | 19.41 | 19.85 | 3,269,082 | -0.22(-1.10%) |
Sep 04, 2002 | 19.79 | 20.16 | 19.50 | 20.07 | 4,127,122 | +0.33(+1.69%) |
Sep 03, 2002 | 20.82 | 20.82 | 19.73 | 19.74 | 4,136,919 | -1.49(-7.02%) |
Aug 30, 2002 | 21.17 | 21.57 | 21.08 | 21.22 | 1,691,791 | +0.02(+0.12%) |
Aug 29, 2002 | 20.99 | 21.26 | 20.81 | 21.20 | 18,654,812 | -0.00(-0.02%) |
Aug 28, 2002 | 21.58 | 21.59 | 21.01 | 21.21 | 2,131,220 | -0.53(-2.46%) |
Aug 27, 2002 | 22.05 | 22.14 | 21.61 | 21.74 | 3,292,554 | -0.26(-1.18%) |
Aug 26, 2002 | 21.74 | 22.08 | 21.48 | 22.00 | 1,767,921 | +0.36(+1.65%) |
Aug 23, 2002 | 21.83 | 21.83 | 21.48 | 21.64 | 2,012,433 | -0.25(-1.14%) |
Aug 22, 2002 | 21.90 | 21.98 | 21.58 | 21.89 | 2,552,280 | +0.10(+0.45%) |
Aug 21, 2002 | 21.63 | 24.50 | 21.32 | 21.79 | 3,831,788 | +0.28(+1.32%) |
Aug 20, 2002 | 21.97 | 22.02 | 21.47 | 21.51 | 2,499,418 | -0.07(-0.34%) |
Aug 16, 2002 | 21.80 | 21.97 | 21.51 | 21.58 | 2,741,277 | -0.47(-2.11%) |
Aug 15, 2002 | 21.55 | 22.05 | 21.53 | 22.05 | 4,160,798 | +0.50(+2.32%) |
Aug 14, 2002 | 20.67 | 21.55 | 20.24 | 21.55 | 3,681,162 | +0.92(+4.44%) |
Aug 13, 2002 | 21.26 | 21.70 | 20.61 | 20.63 | 3,234,181 | -0.78(-3.66%) |
Aug 12, 2002 | 21.24 | 21.63 | 20.93 | 21.42 | 2,684,741 | +1.44(+7.19%) |
Aug 07, 2002 | 20.28 | 20.42 | 19.63 | 19.98 | 3,118,660 | +0.09(+0.47%) |
Aug 06, 2002 | 19.26 | 20.30 | 19.23 | 19.89 | 2,741,482 | +0.92(+4.86%) |
Aug 05, 2002 | 19.86 | 19.87 | 18.88 | 18.97 | 2,228,576 | -0.89(-4.47%) |
Aug 02, 2002 | 20.31 | 20.40 | 19.68 | 19.85 | 2,283,071 | -0.51(-2.50%) |
Aug 01, 2002 | 20.77 | 20.82 | 20.14 | 20.36 | 2,206,533 | -0.46(-2.21%) |
Jul 31, 2002 | 20.32 | 20.87 | 20.11 | 20.82 | 3,458,488 | +0.31(+1.50%) |
Jul 30, 2002 | 20.09 | 20.67 | 19.60 | 20.51 | 3,320,924 | +0.16(+0.77%) |
Jul 29, 2002 | 19.17 | 20.37 | 19.17 | 20.36 | 3,143,152 | +1.44(+7.61%) |
Jul 26, 2002 | 18.96 | 19.20 | 18.42 | 18.92 | 2,998,240 | +0.03(+0.18%) |
Jul 25, 2002 | 18.77 | 19.28 | 17.98 | 18.88 | 4,385,514 | -0.22(-1.15%) |
Jul 24, 2002 | 17.34 | 19.23 | 17.07 | 19.10 | 6,704,507 | +1.40(+7.92%) |
Jul 23, 2002 | 18.67 | 18.67 | 17.45 | 17.70 | 5,820,342 | -0.91(-4.87%) |
Jul 22, 2002 | 19.16 | 19.35 | 18.14 | 18.61 | 4,525,118 | -0.60(-3.11%) |
Jul 19, 2002 | 19.62 | 20.01 | 19.01 | 19.21 | 73,435,464 | -1.66(-7.94%) |
Jul 17, 2002 | 21.46 | 21.70 | 20.36 | 20.86 | 5,493,169 | +0.44(+2.13%) |
Jul 12, 2002 | 20.48 | 20.63 | 20.16 | 20.43 | 3,945,880 | -0.05(-0.26%) |
Jul 11, 2002 | 19.98 | 20.52 | 19.60 | 20.48 | 3,666,058 | +0.43(+2.15%) |
Jul 10, 2002 | 21.07 | 21.32 | 20.03 | 20.05 | 2,600,244 | -0.87(-4.17%) |
Jul 09, 2002 | 21.64 | 21.80 | 20.83 | 20.92 | 2,076,521 | -0.70(-3.22%) |
Jul 08, 2002 | 21.99 | 22.02 | 21.52 | 21.62 | 2,368,793 | -0.37(-1.69%) |
Jul 05, 2002 | 21.02 | 21.99 | 21.01 | 21.99 | 1,354,208 | +1.20(+5.77%) |
Jul 04, 2002 | 21.22 | 21.24 | 20.22 | 20.79 | 3,582,377 | +0.00(+0.00%) |
Jul 03, 2002 | 21.22 | 21.24 | 20.22 | 20.79 | 3,582,377 | -0.49(-2.28%) |
Jul 02, 2002 | 21.51 | 21.73 | 21.27 | 21.27 | 3,522,575 | -0.33(-1.54%) |