Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.70 | 16.32 | 15.50 | 16.00 | 90,200 | +0.11(+0.69%) |
Sep 27, 2002 | 16.87 | 16.87 | 15.57 | 15.89 | 24,900 | -0.49(-2.99%) |
Sep 26, 2002 | 16.52 | 16.70 | 16.38 | 16.38 | 24,900 | -0.06(-0.36%) |
Sep 25, 2002 | 16.54 | 17.24 | 16.34 | 16.44 | 29,391 | +0.14(+0.86%) |
Sep 24, 2002 | 16.25 | 16.62 | 16.01 | 16.30 | 10,954 | -0.12(-0.73%) |
Sep 23, 2002 | 17.49 | 17.49 | 15.90 | 16.42 | 35,500 | -0.78(-4.53%) |
Sep 20, 2002 | 17.46 | 17.53 | 17.20 | 17.20 | 30,100 | -0.18(-1.04%) |
Sep 19, 2002 | 17.36 | 17.71 | 17.36 | 17.38 | 14,700 | -0.32(-1.81%) |
Sep 18, 2002 | 17.72 | 18.00 | 17.34 | 17.70 | 12,400 | -0.30(-1.67%) |
Sep 17, 2002 | 17.88 | 18.20 | 17.55 | 18.00 | 35,700 | +0.47(+2.68%) |
Sep 16, 2002 | 17.89 | 17.99 | 17.53 | 17.53 | 1,170,000 | -0.57(-3.13%) |
Sep 13, 2002 | 17.50 | 18.10 | 17.50 | 18.10 | 22,700 | +0.39(+2.19%) |
Sep 12, 2002 | 18.00 | 18.00 | 17.51 | 17.71 | 13,900 | -0.29(-1.61%) |
Sep 11, 2002 | 17.51 | 18.00 | 17.51 | 18.00 | 19,000 | +0.31(+1.75%) |
Sep 10, 2002 | 17.50 | 17.90 | 17.10 | 17.69 | 22,100 | +0.39(+2.25%) |
Sep 09, 2002 | 17.75 | 17.80 | 17.17 | 17.30 | 17,400 | -0.20(-1.14%) |
Sep 06, 2002 | 17.63 | 17.65 | 17.33 | 17.50 | 32,900 | +0.14(+0.81%) |
Sep 05, 2002 | 17.89 | 17.90 | 16.79 | 17.36 | 32,400 | -0.54(-3.02%) |
Sep 04, 2002 | 17.56 | 17.90 | 17.31 | 17.90 | 42,100 | +0.61(+3.53%) |
Sep 03, 2002 | 17.71 | 18.06 | 17.21 | 17.29 | 60,500 | -0.41(-2.32%) |
Aug 30, 2002 | 18.00 | 18.20 | 17.20 | 17.70 | 51,389 | -0.30(-1.66%) |
Aug 29, 2002 | 17.83 | 18.00 | 17.41 | 18.00 | 71,500 | +0.15(+0.83%) |
Aug 28, 2002 | 18.60 | 18.90 | 17.85 | 17.85 | 29,100 | -0.81(-4.34%) |
Aug 27, 2002 | 18.92 | 18.92 | 18.65 | 18.66 | 25,000 | -0.14(-0.74%) |
Aug 26, 2002 | 19.20 | 19.35 | 18.66 | 18.80 | 43,500 | -0.25(-1.31%) |
Aug 23, 2002 | 18.30 | 19.30 | 17.80 | 19.05 | 96,470 | +0.74(+4.04%) |
Aug 22, 2002 | 18.07 | 18.31 | 17.95 | 18.31 | 43,000 | +0.16(+0.88%) |
Aug 21, 2002 | 18.18 | 18.18 | 18.04 | 18.15 | 10,300 | +0.01(+0.06%) |
Aug 20, 2002 | 19.00 | 19.19 | 17.62 | 18.14 | 20,590 | -0.86(-4.53%) |
Aug 16, 2002 | 18.94 | 19.06 | 18.88 | 19.00 | 10,500 | +0.11(+0.58%) |
Aug 15, 2002 | 18.99 | 18.99 | 18.65 | 18.89 | 11,894 | -0.01(-0.05%) |
Aug 14, 2002 | 19.11 | 19.11 | 18.25 | 18.90 | 17,800 | -0.30(-1.56%) |
Aug 13, 2002 | 19.53 | 19.63 | 19.20 | 19.20 | 5,500 | -0.26(-1.34%) |
Aug 12, 2002 | 19.51 | 20.02 | 19.26 | 19.46 | 9,142 | -1.16(-5.63%) |
Aug 07, 2002 | 20.20 | 20.62 | 19.80 | 20.62 | 13,128 | +0.34(+1.68%) |
Aug 06, 2002 | 20.02 | 20.32 | 19.22 | 20.28 | 13,600 | +0.33(+1.65%) |
Aug 05, 2002 | 19.19 | 19.98 | 19.19 | 19.95 | 11,100 | +0.15(+0.76%) |
Aug 02, 2002 | 20.09 | 20.09 | 19.21 | 19.80 | 4,200 | -0.39(-1.93%) |
Aug 01, 2002 | 20.06 | 20.79 | 19.75 | 20.19 | 27,400 | -0.21(-1.03%) |
Jul 31, 2002 | 20.21 | 20.40 | 20.00 | 20.40 | 17,400 | +0.15(+0.74%) |
Jul 30, 2002 | 19.99 | 21.65 | 19.73 | 20.25 | 40,100 | +0.25(+1.26%) |
Jul 29, 2002 | 17.30 | 20.10 | 17.30 | 20.00 | 40,900 | +0.70(+3.62%) |
Jul 26, 2002 | 17.94 | 19.30 | 17.35 | 19.30 | 11,400 | +0.75(+4.04%) |
Jul 25, 2002 | 18.36 | 19.24 | 18.21 | 18.55 | 17,555 | +0.05(+0.27%) |
Jul 24, 2002 | 17.90 | 18.80 | 17.35 | 18.50 | 38,200 | +0.29(+1.60%) |
Jul 23, 2002 | 19.20 | 19.49 | 17.71 | 18.21 | 24,000 | -0.79(-4.16%) |
Jul 22, 2002 | 21.26 | 21.26 | 18.89 | 19.00 | 34,850 | -2.29(-10.76%) |
Jul 19, 2002 | 21.98 | 23.00 | 21.28 | 21.29 | 20,300 | -0.12(-0.57%) |
Jul 17, 2002 | 21.80 | 21.80 | 21.40 | 21.41 | 190,300 | -0.49(-2.23%) |
Jul 12, 2002 | 22.00 | 22.10 | 21.90 | 21.90 | 2,600 | -0.32(-1.44%) |
Jul 11, 2002 | 22.20 | 22.78 | 22.20 | 22.22 | 7,000 | -0.11(-0.49%) |
Jul 10, 2002 | 23.67 | 24.10 | 22.25 | 22.33 | 30,700 | -1.87(-7.73%) |
Jul 09, 2002 | 23.52 | 24.20 | 23.52 | 24.20 | 21,300 | +0.68(+2.89%) |
Jul 08, 2002 | 24.50 | 24.50 | 23.52 | 23.52 | 34,000 | -1.31(-5.28%) |
Jul 05, 2002 | 25.25 | 25.25 | 24.48 | 24.83 | 5,900 | +0.11(+0.44%) |
Jul 04, 2002 | 24.52 | 24.91 | 24.52 | 24.72 | 7,800 | +0.00(+0.00%) |
Jul 03, 2002 | 24.52 | 24.91 | 24.52 | 24.72 | 7,800 | -0.02(-0.08%) |
Jul 02, 2002 | 25.25 | 25.25 | 24.58 | 24.74 | 51,300 | -0.51(-2.02%) |