Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.20 | 15.65 | 14.05 | 15.15 | 132,100 | +0.55(+3.77%) |
Sep 27, 2002 | 14.70 | 14.73 | 14.54 | 14.60 | 57,900 | -0.10(-0.68%) |
Sep 26, 2002 | 14.57 | 14.78 | 14.55 | 14.70 | 178,800 | +0.16(+1.10%) |
Sep 25, 2002 | 14.50 | 14.60 | 14.46 | 14.54 | 314,600 | +0.08(+0.55%) |
Sep 24, 2002 | 14.07 | 14.52 | 14.00 | 14.46 | 284,000 | +0.38(+2.70%) |
Sep 23, 2002 | 14.71 | 14.71 | 13.95 | 14.08 | 62,600 | -0.73(-4.93%) |
Sep 20, 2002 | 15.20 | 15.22 | 14.70 | 14.81 | 155,500 | -0.19(-1.27%) |
Sep 19, 2002 | 15.01 | 15.29 | 14.60 | 15.00 | 241,300 | -0.26(-1.70%) |
Sep 18, 2002 | 15.54 | 15.54 | 15.26 | 15.26 | 96,300 | -0.28(-1.80%) |
Sep 17, 2002 | 15.50 | 15.80 | 15.25 | 15.54 | 433,600 | +0.62(+4.16%) |
Sep 16, 2002 | 15.20 | 15.20 | 14.44 | 14.92 | 144,400 | -0.27(-1.78%) |
Sep 13, 2002 | 15.61 | 15.61 | 15.09 | 15.19 | 124,600 | -0.57(-3.62%) |
Sep 12, 2002 | 15.90 | 15.98 | 15.70 | 15.76 | 226,700 | -0.20(-1.25%) |
Sep 11, 2002 | 15.55 | 16.15 | 15.55 | 15.96 | 107,700 | -0.03(-0.19%) |
Sep 10, 2002 | 16.32 | 16.45 | 15.94 | 15.99 | 105,300 | -0.31(-1.90%) |
Sep 09, 2002 | 16.55 | 16.55 | 16.24 | 16.30 | 43,000 | -0.23(-1.39%) |
Sep 06, 2002 | 16.40 | 16.90 | 16.40 | 16.53 | 164,700 | +0.53(+3.31%) |
Sep 05, 2002 | 16.90 | 16.90 | 15.83 | 16.00 | 539,400 | -0.99(-5.83%) |
Sep 04, 2002 | 17.31 | 17.31 | 16.83 | 16.99 | 88,500 | -0.31(-1.79%) |
Sep 03, 2002 | 18.05 | 18.10 | 17.27 | 17.30 | 146,800 | -0.71(-3.94%) |
Aug 30, 2002 | 18.75 | 18.80 | 17.90 | 18.01 | 77,400 | -0.83(-4.41%) |
Aug 29, 2002 | 19.02 | 19.03 | 18.45 | 18.84 | 128,200 | -0.22(-1.15%) |
Aug 28, 2002 | 19.75 | 19.75 | 19.05 | 19.06 | 104,400 | -0.70(-3.54%) |
Aug 27, 2002 | 19.50 | 20.00 | 19.46 | 19.76 | 139,400 | +0.31(+1.59%) |
Aug 26, 2002 | 19.45 | 19.49 | 19.01 | 19.45 | 41,100 | +0.00(+0.00%) |
Aug 23, 2002 | 19.25 | 19.85 | 19.05 | 19.45 | 1,500,000 | +0.10(+0.52%) |
Aug 22, 2002 | 19.20 | 19.40 | 19.15 | 19.35 | 39,200 | +0.15(+0.78%) |
Aug 21, 2002 | 19.33 | 19.33 | 19.05 | 19.20 | 29,200 | -0.10(-0.52%) |
Aug 20, 2002 | 19.15 | 19.55 | 19.10 | 19.30 | 32,900 | -0.05(-0.26%) |
Aug 16, 2002 | 18.45 | 19.50 | 18.44 | 19.35 | 122,300 | +1.02(+5.56%) |
Aug 15, 2002 | 18.50 | 18.50 | 18.17 | 18.33 | 97,300 | +0.27(+1.50%) |
Aug 14, 2002 | 17.80 | 18.15 | 17.70 | 18.06 | 93,600 | +0.40(+2.27%) |
Aug 13, 2002 | 18.15 | 18.15 | 17.60 | 17.66 | 86,000 | -0.31(-1.73%) |
Aug 12, 2002 | 17.78 | 18.10 | 17.75 | 17.97 | 6,110,000 | -0.33(-1.80%) |
Aug 07, 2002 | 17.90 | 18.45 | 17.69 | 18.30 | 134,800 | +0.80(+4.57%) |
Aug 06, 2002 | 18.00 | 18.32 | 17.50 | 17.50 | 182,000 | -0.13(-0.74%) |
Aug 05, 2002 | 19.10 | 19.10 | 17.56 | 17.63 | 166,000 | -1.52(-7.94%) |
Aug 02, 2002 | 19.50 | 19.50 | 18.80 | 19.15 | 247,900 | -0.50(-2.54%) |
Aug 01, 2002 | 20.70 | 20.70 | 19.55 | 19.65 | 89,900 | -1.15(-5.53%) |
Jul 31, 2002 | 20.30 | 21.50 | 20.30 | 20.80 | 210,000 | -0.10(-0.48%) |
Jul 30, 2002 | 20.94 | 21.00 | 20.58 | 20.90 | 47,600 | -0.04(-0.19%) |
Jul 29, 2002 | 19.90 | 21.00 | 19.80 | 20.94 | 98,700 | +1.17(+5.92%) |
Jul 26, 2002 | 20.30 | 20.30 | 19.50 | 19.77 | 140,500 | -0.63(-3.09%) |
Jul 25, 2002 | 19.45 | 20.40 | 19.45 | 20.40 | 37,500 | +0.98(+5.05%) |
Jul 24, 2002 | 19.35 | 19.42 | 19.18 | 19.42 | 98,500 | -0.04(-0.21%) |
Jul 23, 2002 | 19.00 | 20.09 | 19.00 | 19.46 | 142,100 | +0.46(+2.42%) |
Jul 22, 2002 | 19.35 | 19.35 | 19.00 | 19.00 | 141,500 | -0.35(-1.81%) |
Jul 19, 2002 | 19.01 | 19.50 | 19.00 | 19.35 | 142,400 | +1.80(+10.26%) |
Jul 17, 2002 | 18.20 | 18.33 | 17.18 | 17.55 | 278,000 | -1.26(-6.70%) |
Jul 12, 2002 | 18.50 | 19.10 | 18.45 | 18.81 | 140,200 | +0.43(+2.34%) |
Jul 11, 2002 | 18.50 | 19.28 | 17.84 | 18.38 | 269,900 | -0.82(-4.27%) |
Jul 10, 2002 | 19.47 | 20.35 | 19.20 | 19.20 | 467,800 | -0.25(-1.29%) |
Jul 09, 2002 | 21.02 | 21.02 | 19.45 | 19.45 | 863,500 | -1.57(-7.47%) |
Jul 08, 2002 | 22.30 | 22.30 | 20.75 | 21.02 | 685,600 | -1.43(-6.37%) |
Jul 05, 2002 | 23.01 | 23.08 | 22.25 | 22.45 | 229,900 | -0.55(-2.39%) |
Jul 04, 2002 | 23.70 | 23.98 | 22.89 | 23.00 | 363,500 | +0.00(+0.00%) |
Jul 03, 2002 | 23.70 | 23.98 | 22.89 | 23.00 | 363,500 | -0.70(-2.95%) |
Jul 02, 2002 | 25.05 | 25.25 | 23.45 | 23.70 | 357,800 | -1.45(-5.77%) |