Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.54 | 17.54 | 16.90 | 17.14 | 15,317,873 | -0.40(-2.29%) |
Sep 27, 2002 | 18.04 | 18.04 | 17.42 | 17.54 | 9,782,533 | -0.50(-2.76%) |
Sep 26, 2002 | 17.66 | 18.14 | 17.66 | 18.04 | 17,232,286 | +0.38(+2.16%) |
Sep 25, 2002 | 17.84 | 17.91 | 17.41 | 17.66 | 16,303,794 | +0.03(+0.15%) |
Sep 24, 2002 | 18.08 | 18.24 | 17.58 | 17.63 | 12,354,334 | -0.68(-3.71%) |
Sep 23, 2002 | 18.37 | 18.46 | 18.08 | 18.31 | 7,559,478 | -0.31(-1.65%) |
Sep 20, 2002 | 18.42 | 18.70 | 18.29 | 18.62 | 12,447,376 | +0.35(+1.94%) |
Sep 19, 2002 | 18.19 | 18.70 | 18.19 | 18.26 | 10,269,879 | -0.18(-0.98%) |
Sep 18, 2002 | 18.18 | 18.66 | 18.01 | 18.44 | 9,427,691 | +0.26(+1.44%) |
Sep 17, 2002 | 18.56 | 18.79 | 18.10 | 18.18 | 8,920,454 | -0.37(-2.01%) |
Sep 16, 2002 | 18.71 | 18.74 | 18.48 | 18.55 | 6,741,352 | -0.12(-0.64%) |
Sep 13, 2002 | 19.07 | 19.07 | 18.56 | 18.67 | 10,401,742 | -0.39(-2.04%) |
Sep 12, 2002 | 19.28 | 19.28 | 19.01 | 19.06 | 7,418,311 | -0.24(-1.27%) |
Sep 11, 2002 | 19.82 | 19.82 | 19.28 | 19.31 | 5,583,144 | -0.20(-1.03%) |
Sep 10, 2002 | 19.33 | 19.52 | 19.21 | 19.51 | 5,021,043 | +0.18(+0.91%) |
Sep 09, 2002 | 19.07 | 19.39 | 18.94 | 19.33 | 4,444,185 | +0.22(+1.17%) |
Sep 06, 2002 | 18.86 | 19.25 | 18.86 | 19.11 | 4,784,268 | +0.30(+1.57%) |
Sep 05, 2002 | 18.55 | 18.91 | 18.46 | 18.82 | 7,581,295 | +0.01(+0.07%) |
Sep 04, 2002 | 18.72 | 18.92 | 18.44 | 18.80 | 8,986,866 | +0.10(+0.52%) |
Sep 03, 2002 | 19.27 | 19.29 | 18.69 | 18.71 | 8,159,757 | -0.77(-3.94%) |
Aug 30, 2002 | 19.42 | 19.69 | 19.37 | 19.47 | 4,638,289 | +0.05(+0.24%) |
Aug 29, 2002 | 19.36 | 19.61 | 19.22 | 19.43 | 6,123,748 | -0.05(-0.26%) |
Aug 28, 2002 | 19.66 | 19.71 | 19.39 | 19.48 | 4,952,064 | -0.30(-1.50%) |
Aug 27, 2002 | 20.03 | 20.09 | 19.64 | 19.77 | 6,382,982 | -0.06(-0.29%) |
Aug 26, 2002 | 19.72 | 19.90 | 19.48 | 19.83 | 4,539,152 | +0.15(+0.77%) |
Aug 23, 2002 | 19.63 | 19.92 | 19.56 | 19.68 | 5,138,148 | -0.15(-0.75%) |
Aug 22, 2002 | 20.02 | 20.08 | 19.60 | 19.83 | 7,608,245 | -0.24(-1.21%) |
Aug 21, 2002 | 20.10 | 20.18 | 19.81 | 20.07 | 6,615,265 | -0.02(-0.08%) |
Aug 20, 2002 | 20.03 | 20.15 | 19.83 | 20.09 | 7,184,424 | -0.06(-0.32%) |
Aug 19, 2002 | 19.69 | 20.17 | 19.65 | 20.15 | 7,166,136 | +0.42(+2.15%) |
Aug 16, 2002 | 19.72 | 19.89 | 19.53 | 19.73 | 7,328,157 | -0.03(-0.17%) |
Aug 15, 2002 | 19.71 | 19.94 | 19.50 | 19.76 | 9,965,408 | +0.04(+0.21%) |
Aug 14, 2002 | 19.32 | 19.74 | 18.86 | 19.72 | 13,369,130 | +0.39(+2.04%) |
Aug 13, 2002 | 19.48 | 19.77 | 19.25 | 19.32 | 9,669,279 | -0.25(-1.30%) |
Aug 12, 2002 | 19.48 | 19.63 | 19.19 | 19.58 | 7,678,186 | -0.08(-0.41%) |
Aug 09, 2002 | 19.55 | 19.81 | 19.34 | 19.66 | 6,688,736 | -0.01(-0.04%) |
Aug 08, 2002 | 19.07 | 19.68 | 19.03 | 19.67 | 8,864,949 | +0.37(+1.94%) |
Aug 07, 2002 | 19.17 | 19.36 | 18.69 | 19.29 | 10,078,662 | +0.39(+2.05%) |
Aug 06, 2002 | 18.45 | 19.18 | 18.31 | 18.91 | 12,419,143 | +0.72(+3.95%) |
Aug 05, 2002 | 18.55 | 18.67 | 18.16 | 18.19 | 7,941,270 | -0.49(-2.64%) |
Aug 02, 2002 | 18.95 | 19.16 | 18.37 | 18.68 | 10,200,579 | -0.35(-1.85%) |
Aug 01, 2002 | 19.52 | 19.57 | 18.98 | 19.03 | 9,288,450 | -0.58(-2.94%) |
Jul 31, 2002 | 19.39 | 19.65 | 19.14 | 19.61 | 11,911,905 | +0.05(+0.27%) |
Jul 30, 2002 | 19.73 | 19.88 | 19.25 | 19.56 | 12,597,526 | -0.18(-0.92%) |
Jul 29, 2002 | 18.97 | 19.79 | 18.95 | 19.74 | 10,640,121 | +0.91(+4.81%) |
Jul 26, 2002 | 18.69 | 18.94 | 18.55 | 18.83 | 9,286,525 | +0.14(+0.75%) |
Jul 25, 2002 | 18.62 | 19.01 | 18.16 | 18.69 | 16,666,978 | +0.04(+0.19%) |
Jul 24, 2002 | 17.42 | 18.69 | 17.25 | 18.66 | 17,759,736 | +1.24(+7.12%) |
Jul 23, 2002 | 17.30 | 17.73 | 17.15 | 17.42 | 16,258,236 | +0.43(+2.53%) |
Jul 22, 2002 | 17.11 | 17.63 | 16.86 | 16.99 | 20,226,304 | +0.02(+0.11%) |
Jul 19, 2002 | 18.18 | 18.18 | 16.97 | 16.97 | 15,603,736 | -1.21(-6.66%) |
Jul 18, 2002 | 18.29 | 18.45 | 18.07 | 18.18 | 10,147,000 | -0.13(-0.69%) |
Jul 17, 2002 | 18.36 | 18.46 | 18.02 | 18.31 | 9,081,512 | +0.24(+1.35%) |
Jul 16, 2002 | 18.31 | 18.52 | 17.92 | 18.06 | 10,318,004 | -0.47(-2.52%) |
Jul 15, 2002 | 18.69 | 18.69 | 17.90 | 18.53 | 15,811,636 | -0.31(-1.64%) |
Jul 12, 2002 | 19.08 | 19.22 | 18.72 | 18.84 | 9,642,329 | -0.08(-0.44%) |
Jul 11, 2002 | 19.04 | 19.33 | 18.74 | 18.92 | 12,346,634 | -0.41(-2.10%) |
Jul 10, 2002 | 19.95 | 20.02 | 19.32 | 19.32 | 9,962,842 | -0.62(-3.12%) |
Jul 09, 2002 | 20.13 | 20.27 | 19.90 | 19.95 | 7,322,382 | -0.18(-0.89%) |
Jul 08, 2002 | 20.20 | 20.25 | 20.00 | 20.13 | 7,198,861 | -0.11(-0.55%) |
Jul 05, 2002 | 19.87 | 20.24 | 19.73 | 20.24 | 2,940,438 | +0.59(+2.99%) |
Jul 04, 2002 | 19.60 | 19.79 | 19.18 | 19.65 | 7,182,499 | +0.00(+0.00%) |
Jul 03, 2002 | 19.60 | 19.79 | 19.18 | 19.65 | 7,182,499 | +0.05(+0.26%) |
Jul 02, 2002 | 19.85 | 19.87 | 19.54 | 19.60 | 9,202,466 | -0.25(-1.28%) |