Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.31 | 17.31 | 16.85 | 17.12 | 3,631,185 | -0.52(-2.97%) |
Sep 27, 2002 | 18.11 | 18.40 | 17.51 | 17.64 | 4,423,810 | -0.55(-3.01%) |
Sep 26, 2002 | 18.28 | 18.38 | 18.02 | 18.19 | 3,934,916 | +0.10(+0.53%) |
Sep 25, 2002 | 18.18 | 18.44 | 17.98 | 18.09 | 3,364,279 | -0.03(-0.17%) |
Sep 24, 2002 | 18.49 | 18.65 | 18.01 | 18.12 | 3,466,915 | -0.91(-4.77%) |
Sep 23, 2002 | 19.16 | 19.22 | 18.72 | 19.03 | 2,246,509 | -0.20(-1.02%) |
Sep 20, 2002 | 19.08 | 19.32 | 19.06 | 19.23 | 3,048,012 | +0.31(+1.66%) |
Sep 19, 2002 | 19.05 | 19.39 | 18.90 | 18.91 | 1,586,032 | -0.43(-2.24%) |
Sep 18, 2002 | 19.22 | 19.45 | 18.97 | 19.34 | 2,082,760 | -0.08(-0.41%) |
Sep 17, 2002 | 19.80 | 19.89 | 19.32 | 19.42 | 2,373,955 | -0.26(-1.32%) |
Sep 16, 2002 | 19.54 | 19.74 | 19.37 | 19.69 | 1,190,895 | -0.02(-0.12%) |
Sep 13, 2002 | 19.68 | 19.71 | 19.28 | 19.71 | 2,224,571 | -0.17(-0.87%) |
Sep 12, 2002 | 20.22 | 20.26 | 19.80 | 19.88 | 2,901,501 | -0.68(-3.31%) |
Sep 11, 2002 | 20.71 | 20.77 | 20.50 | 20.56 | 1,309,723 | -0.02(-0.09%) |
Sep 10, 2002 | 20.83 | 20.93 | 20.31 | 20.58 | 208,928 | -0.24(-1.16%) |
Sep 09, 2002 | 20.39 | 20.91 | 20.38 | 20.82 | 2,278,370 | +0.15(+0.72%) |
Sep 06, 2002 | 20.75 | 21.06 | 20.62 | 20.67 | 3,859,179 | +0.15(+0.73%) |
Sep 05, 2002 | 20.87 | 20.97 | 20.50 | 20.52 | 2,746,894 | -0.82(-3.82%) |
Sep 04, 2002 | 21.06 | 21.34 | 20.96 | 21.34 | 1,672,476 | +0.28(+1.31%) |
Sep 03, 2002 | 21.45 | 21.51 | 20.84 | 21.06 | 2,130,292 | -0.48(-2.24%) |
Aug 30, 2002 | 21.46 | 21.91 | 21.35 | 21.55 | 1,904,648 | +0.20(+0.91%) |
Aug 29, 2002 | 21.17 | 21.68 | 20.94 | 21.35 | 1,408,181 | +0.09(+0.43%) |
Aug 28, 2002 | 21.71 | 21.71 | 21.12 | 21.26 | 1,474,516 | -0.47(-2.17%) |
Aug 27, 2002 | 21.92 | 22.16 | 21.65 | 21.73 | 130,580 | -0.09(-0.42%) |
Aug 26, 2002 | 21.73 | 21.87 | 21.33 | 21.82 | 1,825,255 | +0.18(+0.81%) |
Aug 23, 2002 | 22.21 | 22.21 | 21.63 | 21.65 | 2,332,169 | -0.56(-2.53%) |
Aug 22, 2002 | 21.88 | 22.35 | 21.82 | 22.21 | 4,126,347 | +0.28(+1.26%) |
Aug 21, 2002 | 21.96 | 22.07 | 21.55 | 21.93 | 2,338,437 | +0.07(+0.32%) |
Aug 20, 2002 | 22.21 | 22.21 | 21.73 | 21.86 | 2,073,620 | +0.04(+0.18%) |
Aug 16, 2002 | 21.94 | 22.07 | 21.43 | 21.83 | 1,887,934 | -0.11(-0.51%) |
Aug 15, 2002 | 21.96 | 22.15 | 21.50 | 21.94 | 1,891,329 | +0.01(+0.05%) |
Aug 14, 2002 | 21.73 | 21.94 | 20.70 | 21.93 | 4,185,108 | +0.20(+0.93%) |
Aug 13, 2002 | 21.83 | 22.27 | 21.65 | 21.72 | 2,245,203 | -0.31(-1.42%) |
Aug 12, 2002 | 21.75 | 22.19 | 21.50 | 22.04 | 1,527,532 | -0.10(-0.45%) |
Aug 07, 2002 | 21.86 | 22.18 | 21.18 | 22.14 | 2,575,833 | +0.55(+2.55%) |
Aug 06, 2002 | 21.06 | 21.95 | 21.02 | 21.58 | 3,090,059 | +0.86(+4.14%) |
Aug 05, 2002 | 20.96 | 21.29 | 20.60 | 20.73 | 339,509 | +0.07(+0.32%) |
Aug 02, 2002 | 21.96 | 21.96 | 20.40 | 20.66 | 2,613,440 | -1.22(-5.58%) |
Aug 01, 2002 | 21.98 | 22.36 | 21.50 | 21.88 | 2,317,022 | -0.10(-0.44%) |
Jul 31, 2002 | 21.52 | 21.98 | 21.17 | 21.98 | 3,687,074 | +0.46(+2.12%) |
Jul 30, 2002 | 22.63 | 22.66 | 21.42 | 21.52 | 3,003,093 | -1.25(-5.48%) |
Jul 29, 2002 | 21.50 | 22.78 | 21.50 | 22.77 | 3,089,015 | +1.33(+6.20%) |
Jul 26, 2002 | 21.60 | 21.70 | 21.06 | 21.44 | 3,653,907 | -0.16(-0.76%) |
Jul 25, 2002 | 20.34 | 21.73 | 20.12 | 21.61 | 7,274,124 | +1.27(+6.25%) |
Jul 24, 2002 | 18.61 | 20.45 | 18.52 | 20.34 | 2,888,443 | +1.54(+8.21%) |
Jul 23, 2002 | 18.81 | 19.41 | 18.57 | 18.79 | 3,599,585 | -0.07(-0.39%) |
Jul 22, 2002 | 19.76 | 19.83 | 18.67 | 18.87 | 4,553,346 | -0.91(-4.61%) |
Jul 19, 2002 | 20.94 | 20.95 | 19.75 | 19.78 | 4,854,987 | -1.78(-8.24%) |
Jul 17, 2002 | 21.82 | 22.02 | 21.38 | 21.55 | 2,502,185 | -0.67(-3.02%) |
Jul 12, 2002 | 22.44 | 22.71 | 22.15 | 22.22 | 3,591,228 | -0.18(-0.82%) |
Jul 11, 2002 | 22.97 | 23.26 | 22.41 | 22.41 | 4,214,359 | -0.60(-2.61%) |
Jul 10, 2002 | 23.32 | 23.74 | 22.94 | 23.01 | 3,972,784 | -0.21(-0.92%) |
Jul 09, 2002 | 23.91 | 24.07 | 23.22 | 23.22 | 3,324,582 | -0.69(-2.87%) |
Jul 08, 2002 | 23.68 | 24.01 | 23.63 | 23.91 | 2,140,216 | +0.23(+0.95%) |
Jul 05, 2002 | 22.94 | 23.73 | 22.87 | 23.68 | 1,027,408 | +0.74(+3.22%) |
Jul 04, 2002 | 23.26 | 23.54 | 22.41 | 22.94 | 2,729,396 | +0.00(+0.00%) |
Jul 03, 2002 | 23.26 | 23.54 | 22.41 | 22.94 | 2,728,873 | -0.39(-1.66%) |
Jul 02, 2002 | 23.28 | 23.36 | 23.09 | 23.33 | 3,359,055 | -0.05(-0.20%) |