Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.53 | 18.53 | 17.81 | 18.23 | 4,892,245 | -0.38(-2.05%) |
Sep 27, 2002 | 18.67 | 19.04 | 18.44 | 18.61 | 7,873,056 | -0.29(-1.53%) |
Sep 26, 2002 | 18.51 | 18.97 | 18.40 | 18.90 | 6,130,693 | +0.70(+3.87%) |
Sep 25, 2002 | 18.15 | 18.40 | 17.91 | 18.20 | 6,795,619 | +0.76(+4.35%) |
Sep 24, 2002 | 18.65 | 18.12 | 17.33 | 17.44 | 13,814,347 | -1.21(-6.47%) |
Sep 23, 2002 | 18.81 | 18.97 | 18.45 | 18.64 | 7,495,349 | +0.10(+0.56%) |
Sep 20, 2002 | 18.02 | 18.67 | 17.78 | 18.54 | 10,502,721 | +0.50(+2.78%) |
Sep 19, 2002 | 18.07 | 18.50 | 17.99 | 18.04 | 9,176,166 | -0.28(-1.52%) |
Sep 18, 2002 | 18.67 | 18.78 | 18.26 | 18.32 | 9,731,003 | -0.61(-3.20%) |
Sep 17, 2002 | 19.65 | 19.74 | 18.92 | 18.92 | 11,472,084 | -0.63(-3.21%) |
Sep 16, 2002 | 19.93 | 20.18 | 19.49 | 19.55 | 4,819,524 | -0.67(-3.32%) |
Sep 13, 2002 | 20.38 | 20.41 | 19.90 | 20.22 | 6,259,282 | -0.16(-0.78%) |
Sep 12, 2002 | 20.14 | 20.75 | 20.00 | 20.38 | 7,833,307 | +0.23(+1.17%) |
Sep 11, 2002 | 20.20 | 20.33 | 19.98 | 20.14 | 3,206,483 | +0.17(+0.87%) |
Sep 10, 2002 | 19.98 | 20.17 | 19.71 | 19.97 | 2,771,808 | +0.01(+0.05%) |
Sep 09, 2002 | 19.53 | 20.02 | 19.24 | 19.96 | 3,902,732 | +0.39(+1.98%) |
Sep 06, 2002 | 19.98 | 20.19 | 19.55 | 19.57 | 6,401,426 | -0.05(-0.28%) |
Sep 05, 2002 | 19.76 | 20.13 | 19.57 | 19.63 | 6,040,021 | -0.67(-3.28%) |
Sep 04, 2002 | 20.47 | 20.58 | 19.99 | 20.29 | 4,582,862 | -0.02(-0.08%) |
Sep 03, 2002 | 19.82 | 20.74 | 19.82 | 20.31 | 6,419,561 | -0.25(-1.20%) |
Aug 30, 2002 | 20.47 | 21.01 | 20.37 | 20.55 | 3,887,162 | +0.19(+0.94%) |
Aug 29, 2002 | 20.09 | 20.49 | 20.06 | 20.36 | 5,729,173 | +0.05(+0.27%) |
Aug 28, 2002 | 20.53 | 20.68 | 20.20 | 20.31 | 4,490,908 | -0.26(-1.25%) |
Aug 27, 2002 | 21.45 | 21.48 | 20.52 | 20.57 | 6,916,881 | -0.39(-1.88%) |
Aug 26, 2002 | 20.83 | 21.07 | 20.58 | 20.96 | 2,771,442 | +0.26(+1.27%) |
Aug 23, 2002 | 20.80 | 20.99 | 20.60 | 20.70 | 2,877,866 | -0.37(-1.76%) |
Aug 22, 2002 | 20.77 | 21.17 | 20.72 | 21.07 | 3,450,289 | +0.40(+1.96%) |
Aug 21, 2002 | 20.70 | 20.90 | 20.37 | 20.66 | 6,713,557 | -0.03(-0.13%) |
Aug 20, 2002 | 20.91 | 21.01 | 20.69 | 20.69 | 7,043,456 | +0.17(+0.82%) |
Aug 16, 2002 | 21.42 | 21.42 | 20.20 | 20.52 | 10,418,643 | -0.90(-4.21%) |
Aug 15, 2002 | 21.55 | 21.70 | 21.06 | 21.42 | 6,832,987 | -0.12(-0.56%) |
Aug 14, 2002 | 21.15 | 21.56 | 20.55 | 21.54 | 10,249,756 | +0.04(+0.18%) |
Aug 13, 2002 | 21.84 | 22.09 | 21.48 | 21.50 | 4,650,454 | -0.47(-2.14%) |
Aug 12, 2002 | 21.84 | 22.08 | 21.57 | 21.97 | 4,054,768 | +0.96(+4.55%) |
Aug 07, 2002 | 20.80 | 21.05 | 20.48 | 21.02 | 4,762,557 | +0.41(+1.99%) |
Aug 06, 2002 | 20.46 | 20.91 | 20.20 | 20.61 | 3,569,903 | +0.52(+2.61%) |
Aug 05, 2002 | 20.58 | 20.80 | 20.05 | 20.08 | 4,456,837 | -0.44(-2.15%) |
Aug 02, 2002 | 21.45 | 21.48 | 20.42 | 20.53 | 5,152,537 | -1.05(-4.86%) |
Aug 01, 2002 | 21.74 | 21.87 | 21.29 | 21.57 | 4,924,667 | -0.16(-0.75%) |
Jul 31, 2002 | 21.72 | 21.79 | 21.24 | 21.74 | 5,024,131 | +0.02(+0.10%) |
Jul 30, 2002 | 22.11 | 22.11 | 21.36 | 21.72 | 5,469,614 | -0.39(-1.78%) |
Jul 29, 2002 | 21.29 | 22.22 | 21.29 | 22.11 | 6,376,331 | +1.01(+4.79%) |
Jul 26, 2002 | 21.02 | 21.29 | 20.76 | 21.10 | 4,762,191 | -0.05(-0.26%) |
Jul 25, 2002 | 20.80 | 21.53 | 20.50 | 21.15 | 7,370,973 | +0.05(+0.26%) |
Jul 24, 2002 | 19.38 | 21.31 | 19.34 | 21.10 | 7,455,234 | +1.28(+6.44%) |
Jul 23, 2002 | 19.98 | 20.34 | 19.66 | 19.82 | 5,553,691 | -0.15(-0.77%) |
Jul 22, 2002 | 20.64 | 20.73 | 19.70 | 19.98 | 7,194,392 | -0.68(-3.28%) |
Jul 19, 2002 | 21.32 | 21.67 | 20.55 | 20.65 | 8,004,943 | -1.29(-5.90%) |
Jul 17, 2002 | 22.25 | 22.25 | 21.62 | 21.95 | 5,658,467 | -0.41(-1.83%) |
Jul 12, 2002 | 22.63 | 22.79 | 22.25 | 22.36 | 5,259,328 | -0.27(-1.21%) |
Jul 11, 2002 | 22.73 | 22.73 | 22.10 | 22.63 | 8,516,368 | -0.10(-0.46%) |
Jul 10, 2002 | 23.44 | 23.52 | 22.72 | 22.73 | 5,127,259 | -0.52(-2.25%) |
Jul 09, 2002 | 23.74 | 23.74 | 23.26 | 23.26 | 3,226,083 | -0.48(-2.02%) |
Jul 08, 2002 | 23.97 | 24.08 | 23.56 | 23.74 | 3,358,518 | -0.23(-0.96%) |
Jul 05, 2002 | 23.42 | 23.99 | 23.34 | 23.97 | 2,229,609 | +0.63(+2.69%) |
Jul 04, 2002 | 23.15 | 23.38 | 22.84 | 23.34 | 5,080,732 | +0.00(+0.00%) |
Jul 03, 2002 | 23.15 | 23.38 | 22.84 | 23.34 | 5,078,901 | +0.19(+0.83%) |
Jul 02, 2002 | 23.39 | 23.58 | 23.02 | 23.15 | 3,787,881 | -0.25(-1.05%) |