Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.78 | 16.30 | 15.52 | 15.90 | 2,821,215 | +0.12(+0.78%) |
Sep 27, 2002 | 16.11 | 16.44 | 15.61 | 15.78 | 2,028,266 | -0.29(-1.78%) |
Sep 26, 2002 | 16.01 | 16.12 | 15.57 | 16.07 | 1,887,506 | +0.14(+0.86%) |
Sep 25, 2002 | 15.82 | 16.12 | 15.66 | 15.93 | 2,405,386 | +0.25(+1.57%) |
Sep 24, 2002 | 16.27 | 16.35 | 15.32 | 15.69 | 3,161,532 | -0.77(-4.68%) |
Sep 23, 2002 | 16.44 | 16.88 | 16.16 | 16.46 | 2,408,758 | -0.38(-2.23%) |
Sep 20, 2002 | 16.34 | 16.95 | 16.25 | 16.83 | 3,330,738 | +0.48(+2.96%) |
Sep 19, 2002 | 16.23 | 16.82 | 16.20 | 16.35 | 1,634,577 | -0.35(-2.08%) |
Sep 18, 2002 | 16.84 | 16.94 | 16.47 | 16.70 | 1,424,170 | -0.14(-0.81%) |
Sep 17, 2002 | 17.22 | 17.32 | 16.81 | 16.83 | 1,983,839 | -0.33(-1.95%) |
Sep 16, 2002 | 17.20 | 17.21 | 16.99 | 17.17 | 29,325 | -0.03(-0.20%) |
Sep 13, 2002 | 17.22 | 17.29 | 16.98 | 17.20 | 1,875,189 | -0.05(-0.28%) |
Sep 12, 2002 | 17.29 | 17.55 | 17.12 | 17.25 | 2,541,747 | -0.11(-0.63%) |
Sep 11, 2002 | 17.36 | 17.62 | 17.29 | 17.36 | 887,962 | +0.07(+0.43%) |
Sep 10, 2002 | 17.29 | 17.37 | 17.08 | 17.28 | 1,341,474 | -0.04(-0.24%) |
Sep 09, 2002 | 17.22 | 17.43 | 16.92 | 17.32 | 1,248,073 | +0.10(+0.59%) |
Sep 06, 2002 | 17.08 | 17.34 | 16.98 | 17.22 | 1,264,935 | +0.27(+1.57%) |
Sep 05, 2002 | 17.39 | 17.39 | 16.72 | 16.95 | 2,521,367 | -0.54(-3.08%) |
Sep 04, 2002 | 17.07 | 17.64 | 17.07 | 17.49 | 2,783,239 | +0.44(+2.60%) |
Sep 03, 2002 | 17.05 | 17.29 | 16.95 | 17.05 | 2,654,795 | -0.29(-1.69%) |
Aug 30, 2002 | 17.22 | 17.66 | 17.22 | 17.34 | 1,652,759 | +0.03(+0.20%) |
Aug 29, 2002 | 16.74 | 17.31 | 16.68 | 17.31 | 1,862,286 | +0.26(+1.52%) |
Aug 28, 2002 | 17.46 | 17.49 | 16.68 | 17.05 | 2,280,608 | -0.48(-2.76%) |
Aug 27, 2002 | 17.87 | 17.94 | 17.37 | 17.53 | 1,717,127 | -0.14(-0.77%) |
Aug 26, 2002 | 17.87 | 18.00 | 17.23 | 17.67 | 1,655,985 | -0.10(-0.58%) |
Aug 23, 2002 | 17.75 | 17.97 | 17.74 | 17.77 | 2,494,094 | +0.03(+0.15%) |
Aug 22, 2002 | 17.32 | 17.86 | 17.32 | 17.75 | 1,677,099 | +0.33(+1.92%) |
Aug 21, 2002 | 17.10 | 17.66 | 17.10 | 17.41 | 1,629,152 | +0.31(+1.79%) |
Aug 20, 2002 | 16.93 | 17.28 | 16.93 | 17.10 | 1,543,523 | +0.13(+0.76%) |
Aug 16, 2002 | 16.78 | 17.69 | 16.78 | 16.98 | 1,912,432 | -0.03(-0.20%) |
Aug 15, 2002 | 16.94 | 17.14 | 16.74 | 17.01 | 2,168,440 | -0.03(-0.16%) |
Aug 14, 2002 | 16.52 | 17.19 | 16.44 | 17.04 | 2,801,567 | +0.22(+1.30%) |
Aug 13, 2002 | 16.81 | 17.12 | 16.71 | 16.82 | 1,969,469 | -0.25(-1.48%) |
Aug 12, 2002 | 16.85 | 17.28 | 16.81 | 17.07 | 1,840,146 | +0.36(+2.16%) |
Aug 07, 2002 | 16.27 | 16.78 | 16.27 | 16.71 | 2,608,315 | +0.42(+2.60%) |
Aug 06, 2002 | 15.86 | 16.61 | 15.86 | 16.29 | 3,043,792 | +0.30(+1.88%) |
Aug 05, 2002 | 16.48 | 16.48 | 15.92 | 15.99 | 3,323,260 | -0.51(-3.10%) |
Aug 02, 2002 | 16.53 | 16.62 | 16.27 | 16.50 | 4,206,530 | -0.08(-0.45%) |
Aug 01, 2002 | 15.75 | 16.91 | 15.69 | 16.57 | 5,231,147 | +0.43(+2.66%) |
Jul 31, 2002 | 16.35 | 16.99 | 15.69 | 16.14 | 4,196,266 | -0.20(-1.25%) |
Jul 30, 2002 | 16.61 | 16.64 | 16.09 | 16.35 | 2,571,659 | -0.57(-3.35%) |
Jul 29, 2002 | 15.74 | 16.94 | 15.71 | 16.91 | 3,610,352 | +1.23(+7.83%) |
Jul 26, 2002 | 15.52 | 15.69 | 15.35 | 15.69 | 2,386,911 | +0.09(+0.57%) |
Jul 25, 2002 | 15.35 | 15.81 | 15.13 | 15.60 | 3,328,392 | +0.14(+0.93%) |
Jul 24, 2002 | 14.53 | 15.47 | 14.42 | 15.45 | 5,449,619 | +0.52(+3.47%) |
Jul 23, 2002 | 15.54 | 15.89 | 14.94 | 14.94 | 3,003,910 | -0.60(-3.86%) |
Jul 22, 2002 | 16.10 | 16.56 | 15.35 | 15.54 | 4,054,480 | -0.37(-2.32%) |
Jul 19, 2002 | 16.61 | 16.82 | 15.83 | 15.90 | 3,207,279 | -0.94(-5.59%) |
Jul 17, 2002 | 16.88 | 17.19 | 16.57 | 16.85 | 2,230,609 | +0.03(+0.20%) |
Jul 12, 2002 | 16.71 | 17.23 | 16.56 | 16.81 | 2,125,625 | +0.02(+0.12%) |
Jul 11, 2002 | 16.85 | 17.21 | 16.03 | 16.79 | 4,435,412 | -0.05(-0.32%) |
Jul 10, 2002 | 17.17 | 17.39 | 16.85 | 16.85 | 2,675,616 | -0.33(-1.95%) |
Jul 09, 2002 | 17.53 | 17.72 | 17.18 | 17.18 | 1,806,422 | -0.51(-2.89%) |
Jul 08, 2002 | 17.86 | 18.01 | 17.61 | 17.69 | 1,684,283 | -0.16(-0.92%) |
Jul 05, 2002 | 17.15 | 17.97 | 17.15 | 17.86 | 1,150,421 | +0.69(+4.01%) |
Jul 04, 2002 | 17.29 | 17.48 | 16.74 | 17.17 | 1,850,410 | +0.00(+0.00%) |
Jul 03, 2002 | 17.29 | 17.48 | 16.74 | 17.17 | 1,850,410 | -0.19(-1.10%) |
Jul 02, 2002 | 17.53 | 17.77 | 16.70 | 17.36 | 3,245,255 | -0.23(-1.32%) |