Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.23 | 19.42 | 19.06 | 19.14 | 8,886,010 | -0.27(-1.39%) |
Sep 27, 2002 | 19.70 | 19.74 | 19.33 | 19.41 | 8,471,042 | -0.29(-1.46%) |
Sep 26, 2002 | 19.08 | 19.74 | 19.03 | 19.69 | 5,894,970 | +0.65(+3.43%) |
Sep 25, 2002 | 18.72 | 19.14 | 18.67 | 19.04 | 6,592,127 | +0.42(+2.25%) |
Sep 24, 2002 | 18.98 | 19.02 | 18.62 | 18.62 | 6,690,231 | -0.35(-1.85%) |
Sep 23, 2002 | 18.91 | 19.14 | 18.69 | 18.97 | 3,374,998 | +0.07(+0.36%) |
Sep 20, 2002 | 18.91 | 19.00 | 18.72 | 18.91 | 7,044,307 | -0.04(-0.21%) |
Sep 19, 2002 | 19.19 | 19.28 | 18.91 | 18.95 | 4,472,746 | -0.40(-2.09%) |
Sep 18, 2002 | 19.24 | 19.46 | 19.12 | 19.35 | 3,678,612 | -0.09(-0.46%) |
Sep 17, 2002 | 19.95 | 20.09 | 19.44 | 19.44 | 7,511,146 | -0.45(-2.25%) |
Sep 16, 2002 | 19.78 | 19.94 | 19.53 | 19.89 | 4,405,652 | +0.20(+1.01%) |
Sep 13, 2002 | 19.37 | 19.78 | 19.19 | 19.69 | 3,854,804 | +0.21(+1.09%) |
Sep 12, 2002 | 19.65 | 19.74 | 19.36 | 19.47 | 4,081,458 | -0.36(-1.81%) |
Sep 11, 2002 | 19.92 | 20.00 | 19.80 | 19.83 | 3,033,608 | +0.07(+0.38%) |
Sep 10, 2002 | 19.74 | 19.94 | 19.65 | 19.76 | 5,342,149 | -0.05(-0.27%) |
Sep 09, 2002 | 19.33 | 19.92 | 19.32 | 19.81 | 5,517,496 | +0.34(+1.73%) |
Sep 06, 2002 | 19.86 | 19.94 | 19.41 | 19.47 | 7,786,852 | -0.44(-2.21%) |
Sep 05, 2002 | 19.51 | 20.31 | 19.34 | 19.91 | 15,858,713 | +0.58(+2.99%) |
Sep 04, 2002 | 18.78 | 19.38 | 18.75 | 19.34 | 6,394,792 | +0.65(+3.47%) |
Sep 03, 2002 | 19.00 | 19.19 | 18.67 | 18.69 | 5,693,124 | -0.66(-3.43%) |
Aug 30, 2002 | 19.03 | 19.56 | 19.01 | 19.35 | 3,898,218 | +0.32(+1.68%) |
Aug 29, 2002 | 18.87 | 19.23 | 18.80 | 19.03 | 4,858,396 | -0.00(-0.02%) |
Aug 28, 2002 | 19.18 | 19.28 | 18.91 | 19.03 | 4,045,656 | -0.15(-0.76%) |
Aug 27, 2002 | 18.98 | 19.24 | 18.80 | 19.18 | 5,300,427 | +0.29(+1.52%) |
Aug 26, 2002 | 19.01 | 19.05 | 18.72 | 18.89 | 4,412,982 | -0.18(-0.95%) |
Aug 23, 2002 | 19.38 | 19.42 | 19.01 | 19.07 | 4,195,631 | -0.31(-1.57%) |
Aug 22, 2002 | 19.44 | 19.51 | 19.26 | 19.38 | 3,600,806 | -0.03(-0.15%) |
Aug 21, 2002 | 19.30 | 19.47 | 19.25 | 19.41 | 3,063,208 | +0.15(+0.76%) |
Aug 20, 2002 | 19.39 | 19.42 | 19.10 | 19.26 | 4,154,472 | +0.12(+0.65%) |
Aug 16, 2002 | 19.12 | 19.33 | 18.98 | 19.14 | 5,161,728 | -0.30(-1.55%) |
Aug 15, 2002 | 19.31 | 19.44 | 19.17 | 19.44 | 3,877,921 | +0.13(+0.70%) |
Aug 14, 2002 | 18.97 | 19.30 | 18.66 | 19.30 | 3,987,301 | +0.42(+2.24%) |
Aug 13, 2002 | 18.80 | 19.23 | 18.73 | 18.88 | 5,694,252 | -0.17(-0.89%) |
Aug 12, 2002 | 18.98 | 19.14 | 18.88 | 19.05 | 3,074,484 | +0.43(+2.30%) |
Aug 07, 2002 | 18.33 | 18.62 | 18.28 | 18.62 | 6,717,294 | +0.30(+1.65%) |
Aug 06, 2002 | 18.15 | 18.63 | 18.15 | 18.32 | 8,761,971 | +0.26(+1.43%) |
Aug 05, 2002 | 18.52 | 18.55 | 18.01 | 18.06 | 6,068,625 | -0.51(-2.73%) |
Aug 02, 2002 | 18.59 | 18.78 | 18.24 | 18.57 | 7,811,378 | -0.02(-0.13%) |
Aug 01, 2002 | 18.20 | 18.80 | 18.13 | 18.59 | 8,574,502 | +0.38(+2.08%) |
Jul 31, 2002 | 18.20 | 18.24 | 17.69 | 18.22 | 9,255,027 | +0.02(+0.10%) |
Jul 30, 2002 | 18.41 | 18.45 | 18.04 | 18.20 | 7,791,926 | -0.41(-2.23%) |
Jul 29, 2002 | 18.09 | 18.62 | 17.98 | 18.61 | 7,418,117 | +0.79(+4.42%) |
Jul 26, 2002 | 18.09 | 18.09 | 17.67 | 17.82 | 10,232,401 | -0.12(-0.67%) |
Jul 25, 2002 | 17.82 | 18.00 | 17.33 | 17.95 | 8,005,894 | +0.21(+1.20%) |
Jul 24, 2002 | 16.68 | 17.91 | 16.64 | 17.73 | 11,669,566 | +0.99(+5.91%) |
Jul 23, 2002 | 16.49 | 17.10 | 16.10 | 16.74 | 10,595,498 | +0.67(+4.17%) |
Jul 22, 2002 | 15.89 | 16.52 | 15.80 | 16.07 | 8,189,698 | +0.34(+2.14%) |
Jul 19, 2002 | 15.96 | 16.19 | 15.63 | 15.74 | 9,121,403 | -0.99(-5.92%) |
Jul 17, 2002 | 17.20 | 17.24 | 16.62 | 16.73 | 7,566,682 | -0.83(-4.71%) |
Jul 12, 2002 | 17.95 | 18.00 | 17.32 | 17.55 | 9,733,424 | -0.37(-2.06%) |
Jul 11, 2002 | 17.56 | 17.93 | 17.42 | 17.92 | 9,587,960 | +0.34(+1.96%) |
Jul 10, 2002 | 17.74 | 17.81 | 17.57 | 17.58 | 1,099,439 | -0.17(-0.98%) |
Jul 09, 2002 | 18.06 | 18.06 | 17.75 | 17.75 | 5,015,136 | -0.44(-2.44%) |
Jul 08, 2002 | 18.30 | 18.30 | 18.19 | 18.19 | 2,880,250 | -0.16(-0.87%) |
Jul 05, 2002 | 18.06 | 18.35 | 17.88 | 18.35 | 3,884,969 | +0.56(+3.17%) |
Jul 04, 2002 | 17.91 | 18.04 | 17.57 | 17.79 | 6,528,698 | +0.00(+0.00%) |
Jul 03, 2002 | 17.91 | 18.04 | 17.57 | 17.79 | 6,528,698 | -0.14(-0.79%) |
Jul 02, 2002 | 18.16 | 18.20 | 17.88 | 17.93 | 8,143,747 | -0.40(-2.19%) |