Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.36 | 13.64 | 13.09 | 13.47 | 4,745,513 | +0.10(+0.77%) |
Sep 27, 2002 | 13.61 | 13.76 | 13.29 | 13.36 | 3,516,458 | -0.34(-2.51%) |
Sep 26, 2002 | 13.40 | 13.81 | 13.36 | 13.71 | 5,262,131 | +0.38(+2.84%) |
Sep 25, 2002 | 13.84 | 14.04 | 13.19 | 13.33 | 7,535,745 | -0.51(-3.68%) |
Sep 24, 2002 | 13.78 | 13.92 | 13.67 | 13.84 | 6,181,564 | -0.21(-1.52%) |
Sep 23, 2002 | 14.12 | 14.26 | 13.79 | 14.05 | 4,763,658 | -0.32(-2.21%) |
Sep 20, 2002 | 14.29 | 14.67 | 14.12 | 14.37 | 11,416,115 | +0.30(+2.10%) |
Sep 19, 2002 | 16.19 | 16.26 | 13.09 | 14.07 | 21,423,760 | -2.67(-15.96%) |
Sep 18, 2002 | 16.76 | 16.93 | 16.44 | 16.75 | 2,078,085 | -0.02(-0.12%) |
Sep 17, 2002 | 17.02 | 17.17 | 16.59 | 16.77 | 3,344,155 | -0.08(-0.45%) |
Sep 16, 2002 | 16.46 | 16.88 | 16.44 | 16.84 | 2,103,488 | +0.28(+1.71%) |
Sep 13, 2002 | 16.45 | 16.60 | 16.21 | 16.56 | 2,397,433 | +0.11(+0.67%) |
Sep 12, 2002 | 16.57 | 16.64 | 16.38 | 16.45 | 3,045,855 | -0.30(-1.81%) |
Sep 11, 2002 | 16.98 | 16.98 | 16.64 | 16.75 | 1,014,511 | +0.17(+1.04%) |
Sep 10, 2002 | 16.40 | 16.58 | 16.33 | 16.58 | 952,818 | +0.14(+0.88%) |
Sep 09, 2002 | 16.14 | 16.55 | 16.07 | 16.44 | 1,519,806 | +0.12(+0.76%) |
Sep 06, 2002 | 16.31 | 16.46 | 16.02 | 16.31 | 1,696,899 | +0.14(+0.85%) |
Sep 05, 2002 | 15.90 | 16.33 | 15.90 | 16.18 | 2,797,635 | -0.07(-0.42%) |
Sep 04, 2002 | 16.02 | 16.33 | 15.90 | 16.24 | 2,045,860 | +0.26(+1.64%) |
Sep 03, 2002 | 16.64 | 16.64 | 15.91 | 15.98 | 2,540,704 | -0.66(-3.97%) |
Aug 30, 2002 | 16.43 | 16.81 | 16.27 | 16.64 | 2,314,693 | +0.22(+1.34%) |
Aug 29, 2002 | 16.71 | 16.71 | 16.33 | 16.42 | 1,531,274 | -0.28(-1.69%) |
Aug 28, 2002 | 16.82 | 16.89 | 16.50 | 16.71 | 1,625,046 | -0.11(-0.66%) |
Aug 27, 2002 | 17.15 | 17.21 | 16.71 | 16.82 | 1,880,670 | -0.19(-1.09%) |
Aug 26, 2002 | 16.95 | 17.07 | 16.59 | 17.00 | 1,370,439 | +0.21(+1.27%) |
Aug 23, 2002 | 17.15 | 17.20 | 16.74 | 16.79 | 1,678,755 | -0.35(-2.05%) |
Aug 22, 2002 | 16.50 | 17.21 | 16.40 | 17.14 | 3,188,691 | +0.74(+4.49%) |
Aug 21, 2002 | 16.59 | 16.67 | 16.12 | 16.40 | 2,195,373 | -0.04(-0.25%) |
Aug 20, 2002 | 16.61 | 16.73 | 16.33 | 16.44 | 2,129,181 | +0.03(+0.17%) |
Aug 16, 2002 | 16.60 | 16.75 | 16.29 | 16.42 | 2,704,298 | -0.42(-2.50%) |
Aug 15, 2002 | 16.50 | 16.95 | 16.35 | 16.84 | 2,280,581 | +0.37(+2.26%) |
Aug 14, 2002 | 15.98 | 16.50 | 15.69 | 16.46 | 2,003,909 | +0.44(+2.75%) |
Aug 13, 2002 | 16.29 | 16.45 | 15.95 | 16.02 | 2,300,468 | -0.27(-1.65%) |
Aug 12, 2002 | 16.26 | 16.40 | 16.05 | 16.29 | 966,608 | +0.27(+1.68%) |
Aug 07, 2002 | 16.12 | 16.24 | 15.47 | 16.02 | 2,157,196 | +0.06(+0.35%) |
Aug 06, 2002 | 15.53 | 16.26 | 15.53 | 15.97 | 2,476,980 | +0.78(+5.12%) |
Aug 05, 2002 | 15.53 | 15.69 | 15.07 | 15.19 | 1,919,282 | -0.34(-2.22%) |
Aug 02, 2002 | 16.09 | 16.29 | 15.36 | 15.53 | 2,494,980 | -0.50(-3.14%) |
Aug 01, 2002 | 16.33 | 16.55 | 15.92 | 16.04 | 3,828,548 | -0.63(-3.80%) |
Jul 31, 2002 | 16.49 | 16.74 | 16.30 | 16.67 | 4,192,025 | +0.28(+1.72%) |
Jul 30, 2002 | 16.59 | 16.74 | 16.02 | 16.39 | 2,163,583 | -0.20(-1.20%) |
Jul 29, 2002 | 16.22 | 16.62 | 16.09 | 16.59 | 11,786,850 | +0.68(+4.24%) |
Jul 26, 2002 | 16.15 | 16.19 | 15.68 | 15.91 | 4,030,899 | -0.01(-0.09%) |
Jul 25, 2002 | 15.80 | 16.27 | 15.16 | 15.93 | 5,262,857 | +0.14(+0.92%) |
Jul 24, 2002 | 14.77 | 15.78 | 14.47 | 15.78 | 4,102,317 | +0.74(+4.90%) |
Jul 23, 2002 | 14.50 | 15.29 | 14.33 | 15.05 | 4,587,581 | +0.57(+3.95%) |
Jul 22, 2002 | 14.67 | 14.89 | 13.95 | 14.47 | 5,051,942 | -0.06(-0.43%) |
Jul 19, 2002 | 15.27 | 15.31 | 14.43 | 14.54 | 4,275,636 | -0.78(-5.08%) |
Jul 17, 2002 | 15.74 | 15.95 | 14.88 | 15.31 | 6,837,098 | -1.52(-9.01%) |
Jul 12, 2002 | 17.48 | 17.48 | 16.71 | 16.83 | 7,213,349 | -0.82(-4.64%) |
Jul 11, 2002 | 18.26 | 18.32 | 17.27 | 17.65 | 5,634,607 | -0.53(-2.92%) |
Jul 10, 2002 | 18.29 | 18.41 | 17.94 | 18.18 | 3,517,039 | -0.17(-0.90%) |
Jul 09, 2002 | 18.59 | 18.57 | 18.16 | 18.35 | 2,198,566 | -0.24(-1.30%) |
Jul 08, 2002 | 18.40 | 18.59 | 18.40 | 18.59 | 2,652,621 | +0.19(+1.01%) |
Jul 05, 2002 | 18.18 | 18.52 | 18.06 | 18.40 | 1,182,168 | +0.39(+2.18%) |
Jul 04, 2002 | 18.17 | 18.17 | 17.57 | 18.01 | 3,086,209 | +0.00(+0.00%) |
Jul 03, 2002 | 18.17 | 18.17 | 17.57 | 18.01 | 3,086,209 | -0.16(-0.87%) |
Jul 02, 2002 | 18.53 | 18.57 | 17.95 | 18.17 | 2,565,526 | -0.32(-1.71%) |