Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 20.31 | 20.49 | 19.85 | 20.10 | 7,249,831 | +0.12(+0.59%) |
Sep 27, 2002 | 19.98 | 20.22 | 19.54 | 19.98 | 6,387,433 | +0.07(+0.37%) |
Sep 26, 2002 | 20.56 | 20.56 | 19.28 | 19.91 | 8,951,632 | -0.64(-3.13%) |
Sep 25, 2002 | 21.33 | 21.37 | 20.29 | 20.55 | 7,407,501 | -0.96(-4.45%) |
Sep 24, 2002 | 21.30 | 21.58 | 20.97 | 21.51 | 8,266,066 | +0.58(+2.79%) |
Sep 23, 2002 | 21.30 | 21.53 | 20.92 | 20.93 | 4,990,024 | -0.37(-1.75%) |
Sep 20, 2002 | 21.19 | 21.44 | 21.01 | 21.30 | 7,530,818 | +0.01(+0.07%) |
Sep 19, 2002 | 20.97 | 21.31 | 20.79 | 21.28 | 6,321,053 | +0.71(+3.44%) |
Sep 18, 2002 | 21.12 | 21.26 | 20.44 | 20.57 | 7,072,862 | -0.19(-0.91%) |
Sep 17, 2002 | 21.01 | 21.31 | 20.76 | 20.76 | 6,511,024 | -1.06(-4.85%) |
Sep 16, 2002 | 21.77 | 21.88 | 21.18 | 21.82 | 4,794,305 | +0.39(+1.81%) |
Sep 13, 2002 | 21.48 | 21.51 | 20.93 | 21.44 | 6,789,137 | -0.19(-0.88%) |
Sep 12, 2002 | 21.36 | 21.74 | 21.23 | 21.63 | 6,799,813 | +0.52(+2.46%) |
Sep 11, 2002 | 20.46 | 21.26 | 20.44 | 21.11 | 3,462,454 | +0.31(+1.51%) |
Sep 10, 2002 | 21.55 | 21.55 | 20.79 | 20.79 | 4,970,041 | -0.89(-4.11%) |
Sep 09, 2002 | 21.74 | 21.87 | 21.45 | 21.69 | 9,411,778 | +0.46(+2.17%) |
Sep 06, 2002 | 21.19 | 21.37 | 20.64 | 21.23 | 7,812,079 | -0.12(-0.58%) |
Sep 05, 2002 | 21.12 | 21.46 | 21.04 | 21.35 | 7,586,797 | +0.75(+3.62%) |
Sep 04, 2002 | 21.04 | 21.04 | 20.38 | 20.60 | 5,947,270 | -0.64(-2.99%) |
Sep 03, 2002 | 21.30 | 21.33 | 20.94 | 21.24 | 6,128,208 | +0.42(+2.04%) |
Aug 30, 2002 | 20.63 | 20.93 | 20.38 | 20.82 | 6,040,613 | +0.31(+1.50%) |
Aug 29, 2002 | 20.04 | 20.55 | 20.00 | 20.51 | 6,091,254 | +0.72(+3.66%) |
Aug 28, 2002 | 19.98 | 20.09 | 19.56 | 19.79 | 4,404,508 | -0.20(-0.99%) |
Aug 27, 2002 | 19.22 | 20.27 | 19.22 | 19.98 | 7,304,167 | +0.39(+1.98%) |
Aug 26, 2002 | 18.62 | 19.73 | 18.57 | 19.60 | 4,396,570 | +1.23(+6.68%) |
Aug 23, 2002 | 18.67 | 18.97 | 18.37 | 18.37 | 2,686,967 | -0.34(-1.80%) |
Aug 22, 2002 | 18.26 | 18.81 | 18.16 | 18.70 | 5,050,109 | +0.31(+1.71%) |
Aug 21, 2002 | 18.63 | 18.70 | 18.09 | 18.39 | 6,264,527 | -0.54(-2.86%) |
Aug 20, 2002 | 18.78 | 19.14 | 18.59 | 18.93 | 5,643,563 | -0.65(-3.32%) |
Aug 16, 2002 | 19.55 | 19.91 | 19.54 | 19.58 | 3,717,848 | -0.15(-0.74%) |
Aug 15, 2002 | 19.16 | 19.80 | 19.00 | 19.73 | 5,246,923 | +0.55(+2.86%) |
Aug 14, 2002 | 19.84 | 20.00 | 18.97 | 19.18 | 4,968,262 | -0.53(-2.71%) |
Aug 13, 2002 | 19.54 | 19.90 | 19.40 | 19.71 | 3,649,962 | +0.12(+0.60%) |
Aug 12, 2002 | 19.91 | 19.96 | 19.34 | 19.60 | 4,456,791 | +0.89(+4.77%) |
Aug 07, 2002 | 18.70 | 19.18 | 18.27 | 18.70 | 5,886,227 | +0.47(+2.61%) |
Aug 06, 2002 | 17.57 | 18.23 | 17.35 | 18.23 | 5,214,896 | +0.66(+3.74%) |
Aug 05, 2002 | 19.00 | 19.11 | 17.53 | 17.57 | 7,314,295 | -1.05(-5.65%) |
Aug 02, 2002 | 18.27 | 18.71 | 18.01 | 18.62 | 5,853,243 | +0.37(+2.00%) |
Aug 01, 2002 | 17.35 | 18.26 | 17.24 | 18.26 | 4,512,907 | +0.43(+2.42%) |
Jul 31, 2002 | 18.05 | 18.08 | 17.52 | 17.83 | 7,086,001 | +0.29(+1.67%) |
Jul 30, 2002 | 17.90 | 18.23 | 17.36 | 17.54 | 7,488,116 | +0.34(+1.95%) |
Jul 29, 2002 | 16.26 | 17.24 | 16.23 | 17.20 | 5,733,210 | +0.97(+5.99%) |
Jul 26, 2002 | 16.59 | 16.59 | 15.70 | 16.23 | 8,582,776 | -0.77(-4.51%) |
Jul 25, 2002 | 17.54 | 17.67 | 16.81 | 16.99 | 5,681,475 | -0.72(-4.08%) |
Jul 24, 2002 | 15.20 | 17.72 | 15.20 | 17.72 | 10,789,478 | +1.29(+7.87%) |
Jul 23, 2002 | 18.30 | 18.33 | 16.37 | 16.42 | 14,076,470 | -2.21(-11.84%) |
Jul 22, 2002 | 19.36 | 19.47 | 18.41 | 18.63 | 6,887,955 | -0.70(-3.63%) |
Jul 19, 2002 | 19.64 | 20.53 | 19.01 | 19.33 | 11,234,022 | -0.35(-1.78%) |
Jul 17, 2002 | 19.18 | 19.95 | 19.15 | 19.68 | 5,503,411 | -1.17(-5.61%) |
Jul 12, 2002 | 20.49 | 20.93 | 20.09 | 20.85 | 5,630,560 | +0.36(+1.75%) |
Jul 11, 2002 | 21.10 | 21.19 | 20.37 | 20.49 | 7,697,795 | -0.61(-2.87%) |
Jul 10, 2002 | 20.91 | 21.18 | 20.13 | 21.10 | 9,690,849 | +0.19(+0.91%) |
Jul 09, 2002 | 19.66 | 20.93 | 19.72 | 20.91 | 7,792,781 | +1.25(+6.35%) |
Jul 08, 2002 | 18.59 | 19.78 | 18.71 | 19.66 | 5,365,723 | +1.07(+5.78%) |
Jul 05, 2002 | 18.81 | 18.99 | 18.56 | 18.59 | 2,673,418 | -0.41(-2.15%) |
Jul 04, 2002 | 18.85 | 19.18 | 18.63 | 19.00 | 5,909,084 | +0.00(+0.00%) |
Jul 03, 2002 | 18.85 | 19.18 | 18.63 | 19.00 | 5,907,989 | +0.37(+1.96%) |
Jul 02, 2002 | 19.80 | 19.87 | 18.63 | 18.63 | 7,709,703 | -1.22(-6.15%) |