Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.99 | 16.37 | 15.65 | 16.07 | 3,294,651 | -0.06(-0.35%) |
Sep 27, 2002 | 16.25 | 16.55 | 16.04 | 16.13 | 4,703,832 | -0.17(-1.04%) |
Sep 26, 2002 | 15.62 | 16.36 | 15.54 | 16.30 | 4,450,875 | +1.04(+6.84%) |
Sep 25, 2002 | 15.19 | 15.86 | 14.99 | 15.25 | 5,705,195 | +0.27(+1.77%) |
Sep 24, 2002 | 14.52 | 15.12 | 14.41 | 14.99 | 6,652,986 | -0.02(-0.11%) |
Sep 23, 2002 | 15.36 | 15.59 | 14.60 | 15.01 | 7,803,355 | -0.71(-4.52%) |
Sep 20, 2002 | 16.49 | 15.89 | 15.27 | 15.72 | 8,754,517 | -0.77(-4.68%) |
Sep 19, 2002 | 16.40 | 16.91 | 16.33 | 16.49 | 4,839,003 | -0.12(-0.71%) |
Sep 18, 2002 | 15.78 | 16.82 | 15.71 | 16.61 | 6,404,286 | +0.82(+5.21%) |
Sep 17, 2002 | 16.57 | 16.74 | 15.64 | 15.78 | 5,335,515 | -0.78(-4.73%) |
Sep 16, 2002 | 16.21 | 16.59 | 16.13 | 16.57 | 3,619,096 | -0.01(-0.03%) |
Sep 13, 2002 | 16.32 | 16.75 | 16.09 | 16.57 | 4,757,581 | +0.08(+0.48%) |
Sep 12, 2002 | 16.91 | 16.93 | 16.35 | 16.49 | 4,758,468 | -0.42(-2.47%) |
Sep 11, 2002 | 17.33 | 17.48 | 16.79 | 16.91 | 5,602,309 | -0.42(-2.44%) |
Sep 10, 2002 | 18.21 | 18.21 | 17.14 | 17.33 | 6,393,288 | -0.91(-5.00%) |
Sep 09, 2002 | 18.43 | 18.44 | 18.10 | 18.25 | 3,105,022 | -0.26(-1.40%) |
Sep 06, 2002 | 18.66 | 18.74 | 18.33 | 18.51 | 2,980,849 | +0.03(+0.15%) |
Sep 05, 2002 | 17.93 | 18.54 | 17.76 | 18.48 | 3,197,974 | +0.43(+2.37%) |
Sep 04, 2002 | 18.24 | 18.29 | 17.90 | 18.05 | 4,636,601 | -0.20(-1.11%) |
Sep 03, 2002 | 18.74 | 18.97 | 18.14 | 18.25 | 4,325,283 | -0.97(-5.04%) |
Aug 30, 2002 | 19.17 | 19.59 | 18.63 | 19.22 | 4,941,888 | -0.47(-2.38%) |
Aug 29, 2002 | 20.35 | 20.36 | 19.55 | 19.69 | 3,364,543 | -0.76(-3.72%) |
Aug 28, 2002 | 20.48 | 20.63 | 20.23 | 20.45 | 3,351,238 | -0.08(-0.38%) |
Aug 27, 2002 | 20.52 | 20.74 | 20.41 | 20.53 | 4,387,724 | +0.03(+0.16%) |
Aug 26, 2002 | 19.84 | 20.50 | 19.84 | 20.50 | 2,808,427 | +0.67(+3.38%) |
Aug 23, 2002 | 20.16 | 20.16 | 19.60 | 19.83 | 2,564,694 | -0.33(-1.65%) |
Aug 22, 2002 | 19.45 | 20.28 | 19.45 | 20.16 | 3,015,618 | +0.78(+4.01%) |
Aug 21, 2002 | 19.11 | 19.55 | 18.86 | 19.38 | 2,810,024 | +0.62(+3.31%) |
Aug 20, 2002 | 18.41 | 18.94 | 18.36 | 18.76 | 2,241,668 | +0.64(+3.55%) |
Aug 16, 2002 | 18.35 | 18.35 | 17.99 | 18.12 | 2,727,005 | -0.32(-1.71%) |
Aug 15, 2002 | 18.60 | 18.85 | 18.23 | 18.43 | 1,674,022 | -0.11(-0.61%) |
Aug 14, 2002 | 18.16 | 18.49 | 17.94 | 18.55 | 2,411,252 | +0.51(+2.81%) |
Aug 13, 2002 | 18.54 | 18.59 | 17.98 | 18.04 | 2,376,129 | -0.56(-3.03%) |
Aug 12, 2002 | 18.21 | 18.63 | 18.05 | 18.60 | 2,507,752 | +0.79(+4.46%) |
Aug 07, 2002 | 18.07 | 18.12 | 17.53 | 17.81 | 3,732,803 | -0.34(-1.89%) |
Aug 06, 2002 | 18.04 | 18.29 | 17.79 | 18.15 | 6,158,602 | +0.56(+3.21%) |
Aug 05, 2002 | 17.62 | 18.04 | 17.41 | 17.59 | 4,385,595 | +0.08(+0.45%) |
Aug 02, 2002 | 18.18 | 18.19 | 17.22 | 17.51 | 4,413,800 | -0.76(-4.17%) |
Aug 01, 2002 | 18.60 | 18.95 | 17.98 | 18.27 | 4,883,882 | -0.28(-1.52%) |
Jul 31, 2002 | 18.91 | 19.46 | 17.90 | 18.55 | 2,447,972 | -0.25(-1.35%) |
Jul 30, 2002 | 17.38 | 18.95 | 17.29 | 18.81 | 5,959,571 | +1.52(+8.77%) |
Jul 29, 2002 | 16.91 | 17.35 | 16.64 | 17.29 | 5,124,422 | +0.77(+4.68%) |
Jul 26, 2002 | 17.33 | 17.33 | 16.35 | 16.52 | 7,397,843 | -0.11(-0.68%) |
Jul 25, 2002 | 15.45 | 16.83 | 15.11 | 16.63 | 8,389,982 | +1.80(+12.12%) |
Jul 24, 2002 | 13.25 | 14.95 | 13.18 | 14.83 | 8,905,120 | +1.58(+11.91%) |
Jul 23, 2002 | 14.80 | 15.10 | 12.82 | 13.25 | 12,585,416 | -1.42(-9.65%) |
Jul 22, 2002 | 15.78 | 15.84 | 14.66 | 14.67 | 9,894,775 | -1.29(-8.06%) |
Jul 19, 2002 | 17.03 | 17.17 | 15.87 | 15.95 | 12,177,421 | -3.47(-17.85%) |
Jul 17, 2002 | 20.35 | 20.53 | 19.36 | 19.42 | 4,735,939 | -0.60(-2.98%) |
Jul 12, 2002 | 20.93 | 20.94 | 19.83 | 20.02 | 4,036,138 | -0.86(-4.13%) |
Jul 11, 2002 | 19.87 | 21.03 | 19.73 | 20.88 | 4,700,107 | +1.00(+5.02%) |
Jul 10, 2002 | 20.97 | 21.08 | 19.48 | 19.88 | 3,033,357 | -0.95(-4.55%) |
Jul 09, 2002 | 21.93 | 21.97 | 20.83 | 20.83 | 3,356,028 | -1.00(-4.60%) |
Jul 08, 2002 | 21.96 | 22.05 | 21.70 | 21.83 | 2,125,123 | -0.08(-0.39%) |
Jul 05, 2002 | 21.55 | 21.99 | 21.28 | 21.92 | 1,048,193 | +0.37(+1.70%) |
Jul 04, 2002 | 21.69 | 21.93 | 21.40 | 21.55 | 2,979,785 | +0.00(+0.00%) |
Jul 03, 2002 | 21.69 | 21.93 | 21.40 | 21.55 | 2,979,785 | -0.14(-0.65%) |
Jul 02, 2002 | 22.18 | 22.19 | 21.54 | 21.69 | 4,279,871 | -0.63(-2.80%) |