Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.40 | 13.70 | 13.10 | 13.10 | 1,812,800 | -0.88(-6.29%) |
Sep 27, 2002 | 14.15 | 14.60 | 13.80 | 13.98 | 2,081,800 | -0.42(-2.92%) |
Sep 26, 2002 | 14.00 | 14.65 | 13.80 | 14.40 | 2,507,700 | +0.55(+3.97%) |
Sep 25, 2002 | 13.85 | 14.08 | 13.37 | 13.85 | 4,495,900 | +0.57(+4.29%) |
Sep 24, 2002 | 13.20 | 13.90 | 12.95 | 13.28 | 3,345,900 | -0.92(-6.48%) |
Sep 23, 2002 | 15.05 | 15.05 | 13.95 | 14.20 | 1,798,600 | -1.16(-7.55%) |
Sep 20, 2002 | 15.52 | 16.01 | 15.09 | 15.36 | 1,189,100 | -0.16(-1.03%) |
Sep 19, 2002 | 15.00 | 16.24 | 15.00 | 15.52 | 2,877,000 | -0.06(-0.39%) |
Sep 18, 2002 | 16.40 | 16.40 | 13.84 | 15.58 | 13,622,900 | -3.23(-17.17%) |
Sep 17, 2002 | 20.00 | 20.20 | 18.62 | 18.81 | 2,684,800 | -0.67(-3.44%) |
Sep 16, 2002 | 21.25 | 21.66 | 19.35 | 19.48 | 3,327,100 | -2.12(-9.81%) |
Sep 13, 2002 | 22.00 | 22.50 | 21.31 | 21.60 | 2,302,100 | -0.82(-3.66%) |
Sep 12, 2002 | 23.30 | 23.39 | 22.16 | 22.42 | 1,368,400 | -1.48(-6.19%) |
Sep 11, 2002 | 23.94 | 24.47 | 23.72 | 23.90 | 1,169,700 | +0.64(+2.75%) |
Sep 10, 2002 | 22.50 | 23.49 | 22.50 | 23.26 | 1,252,400 | +0.68(+3.01%) |
Sep 09, 2002 | 21.80 | 22.87 | 21.70 | 22.58 | 1,031,000 | +0.28(+1.26%) |
Sep 06, 2002 | 22.00 | 22.58 | 22.00 | 22.30 | 1,313,800 | +1.05(+4.94%) |
Sep 05, 2002 | 21.70 | 21.90 | 21.10 | 21.25 | 1,575,000 | -1.21(-5.39%) |
Sep 04, 2002 | 21.60 | 22.58 | 21.21 | 22.46 | 1,913,000 | +0.68(+3.12%) |
Sep 03, 2002 | 22.40 | 22.61 | 21.52 | 21.78 | 1,697,800 | -1.19(-5.18%) |
Aug 30, 2002 | 23.40 | 24.00 | 22.96 | 22.97 | 2,203,100 | -1.08(-4.49%) |
Aug 29, 2002 | 22.10 | 24.37 | 21.82 | 24.05 | 2,551,900 | +1.50(+6.65%) |
Aug 28, 2002 | 22.50 | 23.02 | 22.35 | 22.55 | 2,516,300 | -0.75(-3.22%) |
Aug 27, 2002 | 25.00 | 25.05 | 23.20 | 23.30 | 2,440,200 | -1.40(-5.67%) |
Aug 26, 2002 | 24.40 | 25.15 | 24.19 | 24.70 | 1,747,300 | +0.52(+2.15%) |
Aug 23, 2002 | 25.70 | 25.71 | 24.06 | 24.18 | 2,309,100 | -1.63(-6.32%) |
Aug 22, 2002 | 25.50 | 26.70 | 25.25 | 25.81 | 2,004,600 | +0.41(+1.61%) |
Aug 21, 2002 | 24.95 | 25.65 | 24.65 | 25.40 | 1,752,400 | +0.79(+3.21%) |
Aug 20, 2002 | 25.41 | 25.60 | 24.56 | 24.61 | 1,811,700 | +0.81(+3.40%) |
Aug 16, 2002 | 22.05 | 24.34 | 21.88 | 23.80 | 1,893,400 | +1.50(+6.73%) |
Aug 15, 2002 | 21.50 | 22.50 | 21.50 | 22.30 | 1,744,000 | +0.85(+3.96%) |
Aug 14, 2002 | 20.00 | 21.50 | 19.69 | 21.45 | 1,668,400 | +1.39(+6.93%) |
Aug 13, 2002 | 20.02 | 21.65 | 20.02 | 20.06 | 1,133,800 | -0.33(-1.62%) |
Aug 12, 2002 | 20.13 | 20.48 | 20.00 | 20.39 | 759,400 | +1.29(+6.75%) |
Aug 07, 2002 | 20.29 | 20.59 | 18.65 | 19.10 | 2,452,000 | -0.38(-1.95%) |
Aug 06, 2002 | 19.48 | 19.90 | 19.25 | 19.48 | 2,872,600 | +0.68(+3.62%) |
Aug 05, 2002 | 19.65 | 19.99 | 18.36 | 18.80 | 1,261,800 | -1.14(-5.72%) |
Aug 02, 2002 | 20.40 | 20.79 | 19.70 | 19.94 | 2,009,500 | -0.90(-4.32%) |
Aug 01, 2002 | 22.80 | 22.81 | 20.82 | 20.84 | 3,941,600 | -0.61(-2.84%) |
Jul 31, 2002 | 22.42 | 22.55 | 21.01 | 21.45 | 2,106,200 | -0.98(-4.37%) |
Jul 30, 2002 | 21.15 | 22.72 | 21.10 | 22.43 | 2,982,400 | +1.19(+5.60%) |
Jul 29, 2002 | 19.90 | 21.35 | 19.67 | 21.24 | 1,908,700 | +2.24(+11.79%) |
Jul 26, 2002 | 19.27 | 19.63 | 18.69 | 19.00 | 1,147,100 | -0.01(-0.05%) |
Jul 25, 2002 | 20.75 | 21.29 | 18.15 | 19.01 | 2,856,300 | -1.80(-8.65%) |
Jul 24, 2002 | 18.60 | 21.05 | 18.55 | 20.81 | 2,049,300 | +1.31(+6.72%) |
Jul 23, 2002 | 20.55 | 21.58 | 19.32 | 19.50 | 3,352,600 | -1.05(-5.11%) |
Jul 22, 2002 | 21.08 | 21.85 | 20.25 | 20.55 | 2,209,000 | -0.80(-3.75%) |
Jul 19, 2002 | 21.50 | 21.95 | 20.84 | 21.35 | 3,020,600 | +2.66(+14.23%) |
Jul 17, 2002 | 19.74 | 20.00 | 18.16 | 18.69 | 2,710,300 | +0.01(+0.05%) |
Jul 12, 2002 | 20.25 | 20.25 | 18.08 | 18.68 | 4,106,200 | -0.59(-3.06%) |
Jul 11, 2002 | 16.55 | 19.60 | 16.10 | 19.27 | 4,637,400 | +2.87(+17.50%) |
Jul 10, 2002 | 18.24 | 18.42 | 16.25 | 16.40 | 5,066,700 | -1.72(-9.49%) |
Jul 09, 2002 | 18.50 | 19.12 | 18.30 | 18.12 | 2,415,700 | -0.38(-2.05%) |
Jul 08, 2002 | 20.35 | 20.80 | 18.19 | 18.50 | 4,613,100 | -1.71(-8.46%) |
Jul 05, 2002 | 19.35 | 20.24 | 19.35 | 20.21 | 2,127,000 | +1.43(+7.61%) |
Jul 04, 2002 | 19.15 | 19.75 | 18.38 | 18.78 | 2,967,400 | +0.00(+0.00%) |
Jul 03, 2002 | 19.15 | 19.75 | 18.38 | 18.78 | 2,967,400 | -0.37(-1.93%) |
Jul 02, 2002 | 19.34 | 20.30 | 18.92 | 19.15 | 2,775,200 | -0.19(-0.98%) |