Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.69 | 18.82 | 18.35 | 18.67 | 1,936,314 | -0.21(-1.11%) |
Sep 27, 2002 | 18.93 | 19.43 | 18.79 | 18.88 | 3,699,949 | +0.16(+0.86%) |
Sep 26, 2002 | 18.50 | 18.80 | 18.42 | 18.72 | 3,031,048 | +0.82(+4.56%) |
Sep 25, 2002 | 17.66 | 17.96 | 17.41 | 17.90 | 1,775,778 | +0.65(+3.77%) |
Sep 24, 2002 | 16.97 | 17.45 | 16.91 | 17.25 | 576,284 | -0.02(-0.14%) |
Sep 23, 2002 | 17.33 | 17.67 | 17.13 | 17.28 | 1,685,424 | -0.43(-2.44%) |
Sep 20, 2002 | 17.88 | 17.96 | 17.60 | 17.71 | 2,879,156 | +0.62(+3.61%) |
Sep 19, 2002 | 17.39 | 17.47 | 17.07 | 17.09 | 4,576,930 | -1.16(-6.36%) |
Sep 18, 2002 | 18.02 | 18.37 | 18.00 | 18.25 | 1,480,432 | +0.05(+0.27%) |
Sep 17, 2002 | 18.64 | 18.71 | 18.21 | 18.21 | 2,009,173 | -0.26(-1.39%) |
Sep 16, 2002 | 18.29 | 18.55 | 18.19 | 18.46 | 885,213 | +0.00(+0.00%) |
Sep 13, 2002 | 18.12 | 18.56 | 18.02 | 18.46 | 1,667,518 | -0.13(-0.68%) |
Sep 12, 2002 | 18.84 | 18.87 | 18.56 | 18.59 | 1,653,317 | -0.47(-2.45%) |
Sep 11, 2002 | 19.24 | 19.33 | 19.03 | 19.06 | 1,195,171 | +0.26(+1.40%) |
Sep 10, 2002 | 18.84 | 18.90 | 18.64 | 18.79 | 2,033,253 | +0.29(+1.55%) |
Sep 09, 2002 | 18.07 | 18.61 | 18.01 | 18.51 | 1,582,105 | +0.31(+1.71%) |
Sep 06, 2002 | 18.71 | 18.71 | 18.19 | 18.20 | 1,240,039 | +0.16(+0.86%) |
Sep 05, 2002 | 17.71 | 18.21 | 17.64 | 18.04 | 1,864,690 | -0.29(-1.59%) |
Sep 04, 2002 | 17.86 | 18.39 | 17.86 | 18.33 | 1,766,516 | +0.68(+3.82%) |
Sep 03, 2002 | 17.78 | 17.88 | 17.42 | 17.66 | 3,257,857 | -0.75(-4.09%) |
Aug 30, 2002 | 18.48 | 18.56 | 18.28 | 18.41 | 1,914,292 | -0.37(-1.97%) |
Aug 29, 2002 | 18.23 | 18.88 | 18.15 | 18.78 | 2,200,375 | -0.08(-0.41%) |
Aug 28, 2002 | 19.06 | 19.09 | 18.59 | 18.86 | 1,458,204 | -0.52(-2.71%) |
Aug 27, 2002 | 19.46 | 19.68 | 19.25 | 19.38 | 2,362,352 | -0.18(-0.92%) |
Aug 26, 2002 | 19.43 | 19.63 | 19.22 | 19.56 | 1,117,785 | +0.06(+0.32%) |
Aug 23, 2002 | 19.68 | 19.80 | 19.46 | 19.50 | 1,735,849 | -0.37(-1.86%) |
Aug 22, 2002 | 19.68 | 19.95 | 19.48 | 19.87 | 2,488,106 | -0.10(-0.49%) |
Aug 21, 2002 | 19.76 | 19.99 | 19.47 | 19.96 | 1,270,706 | +0.24(+1.23%) |
Aug 20, 2002 | 19.80 | 19.92 | 19.63 | 19.72 | 1,543,206 | -0.14(-0.71%) |
Aug 16, 2002 | 19.87 | 20.02 | 19.77 | 19.86 | 2,110,228 | +0.10(+0.52%) |
Aug 15, 2002 | 19.99 | 20.10 | 19.63 | 19.76 | 2,121,136 | -0.22(-1.12%) |
Aug 14, 2002 | 19.48 | 20.04 | 19.24 | 19.98 | 3,684,513 | +0.31(+1.56%) |
Aug 13, 2002 | 19.44 | 20.07 | 19.43 | 19.68 | 2,153,655 | -0.32(-1.60%) |
Aug 12, 2002 | 19.96 | 20.16 | 19.86 | 20.00 | 1,606,185 | +0.80(+4.18%) |
Aug 07, 2002 | 18.95 | 19.24 | 18.74 | 19.20 | 2,440,151 | +0.61(+3.29%) |
Aug 06, 2002 | 18.32 | 19.29 | 18.24 | 18.58 | 3,600,746 | +0.35(+1.95%) |
Aug 05, 2002 | 19.07 | 19.09 | 18.22 | 18.23 | 3,245,096 | -0.72(-3.79%) |
Aug 02, 2002 | 18.86 | 19.09 | 18.70 | 18.95 | 2,329,628 | +0.77(+4.25%) |
Aug 01, 2002 | 18.83 | 18.87 | 18.12 | 18.18 | 3,982,534 | -1.02(-5.29%) |
Jul 31, 2002 | 18.81 | 19.19 | 18.39 | 19.19 | 2,795,800 | -0.02(-0.13%) |
Jul 30, 2002 | 18.60 | 19.31 | 18.53 | 19.22 | 2,839,433 | +0.02(+0.13%) |
Jul 29, 2002 | 18.83 | 19.21 | 18.74 | 19.19 | 3,126,134 | +1.00(+5.50%) |
Jul 26, 2002 | 17.93 | 18.27 | 17.74 | 18.19 | 3,356,442 | +0.89(+5.14%) |
Jul 25, 2002 | 16.33 | 17.62 | 16.16 | 17.30 | 2,646,378 | +0.52(+3.07%) |
Jul 24, 2002 | 15.35 | 17.01 | 15.23 | 16.79 | 2,359,677 | +0.82(+5.14%) |
Jul 23, 2002 | 15.86 | 16.16 | 15.50 | 15.97 | 2,254,093 | -0.56(-3.41%) |
Jul 22, 2002 | 16.96 | 17.30 | 16.20 | 16.53 | 2,120,313 | -0.38(-2.24%) |
Jul 19, 2002 | 17.35 | 17.72 | 16.76 | 16.91 | 2,716,767 | -0.85(-4.79%) |
Jul 17, 2002 | 17.30 | 17.98 | 17.28 | 17.76 | 3,076,533 | -0.78(-4.19%) |
Jul 12, 2002 | 18.50 | 18.75 | 18.13 | 18.54 | 2,353,502 | -0.32(-1.68%) |
Jul 11, 2002 | 18.12 | 18.85 | 17.73 | 18.85 | 2,037,575 | +0.12(+0.65%) |
Jul 10, 2002 | 19.70 | 19.73 | 18.67 | 18.73 | 1,672,458 | -0.98(-4.96%) |
Jul 09, 2002 | 20.04 | 20.16 | 19.76 | 19.71 | 1,896,591 | -0.33(-1.65%) |
Jul 08, 2002 | 19.82 | 20.16 | 19.63 | 20.04 | 1,679,044 | +0.02(+0.10%) |
Jul 05, 2002 | 19.59 | 20.04 | 19.58 | 20.02 | 1,301,372 | +0.40(+2.06%) |
Jul 04, 2002 | 19.66 | 19.78 | 19.31 | 19.61 | 2,696,597 | +0.00(+0.00%) |
Jul 03, 2002 | 19.66 | 19.78 | 19.31 | 19.61 | 2,696,597 | -0.33(-1.63%) |
Jul 02, 2002 | 20.33 | 20.49 | 19.82 | 19.94 | 2,279,409 | -0.65(-3.16%) |