Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.92 | 16.87 | 14.79 | 16.67 | 300,200 | +0.57(+3.54%) |
Sep 27, 2002 | 16.45 | 16.91 | 15.72 | 16.10 | 173,100 | -0.44(-2.66%) |
Sep 26, 2002 | 17.18 | 17.63 | 16.06 | 16.54 | 106,300 | -0.48(-2.82%) |
Sep 25, 2002 | 16.35 | 17.12 | 15.73 | 17.02 | 117,339 | +0.73(+4.48%) |
Sep 24, 2002 | 15.66 | 16.30 | 15.51 | 16.29 | 12,830,000 | -0.11(-0.67%) |
Sep 23, 2002 | 16.85 | 16.85 | 16.03 | 16.40 | 97,700 | -0.85(-4.93%) |
Sep 20, 2002 | 17.20 | 17.66 | 16.34 | 17.25 | 118,692 | +0.55(+3.29%) |
Sep 19, 2002 | 17.09 | 17.40 | 16.61 | 16.70 | 165,000 | -0.64(-3.69%) |
Sep 18, 2002 | 17.27 | 17.91 | 17.09 | 17.34 | 102,680 | -0.04(-0.24%) |
Sep 17, 2002 | 18.27 | 18.98 | 17.26 | 17.38 | 10,840,000 | -0.17(-0.97%) |
Sep 16, 2002 | 17.70 | 17.90 | 17.48 | 17.55 | 128,523 | -0.35(-1.96%) |
Sep 13, 2002 | 16.85 | 18.09 | 16.84 | 17.90 | 126,814 | +0.23(+1.30%) |
Sep 12, 2002 | 17.60 | 17.93 | 17.23 | 17.67 | 99,511 | -0.32(-1.78%) |
Sep 11, 2002 | 17.55 | 19.19 | 17.42 | 17.99 | 131,800 | +0.76(+4.41%) |
Sep 10, 2002 | 16.80 | 17.58 | 16.45 | 17.23 | 146,300 | +0.28(+1.65%) |
Sep 09, 2002 | 16.53 | 16.98 | 15.71 | 16.95 | 18,940,000 | -0.08(-0.47%) |
Sep 06, 2002 | 16.75 | 17.28 | 16.55 | 17.03 | 176,299 | +0.68(+4.17%) |
Sep 05, 2002 | 16.70 | 16.75 | 15.57 | 16.35 | 151,200 | -1.02(-5.88%) |
Sep 04, 2002 | 16.35 | 17.75 | 16.05 | 17.37 | 258,500 | +0.57(+3.39%) |
Sep 03, 2002 | 17.25 | 17.25 | 16.05 | 16.80 | 263,100 | -0.55(-3.17%) |
Aug 30, 2002 | 18.43 | 18.43 | 17.35 | 17.35 | 126,600 | -1.09(-5.91%) |
Aug 29, 2002 | 18.31 | 18.91 | 18.00 | 18.44 | 113,496 | -0.11(-0.59%) |
Aug 28, 2002 | 19.53 | 19.53 | 18.55 | 18.55 | 117,283 | -0.45(-2.37%) |
Aug 27, 2002 | 20.30 | 20.30 | 18.85 | 19.00 | 13,360,000 | -1.53(-7.45%) |
Aug 26, 2002 | 20.60 | 20.64 | 19.45 | 20.53 | 91,026 | +0.06(+0.29%) |
Aug 23, 2002 | 20.72 | 22.09 | 20.06 | 20.47 | 158,500 | -1.18(-5.45%) |
Aug 22, 2002 | 19.35 | 21.99 | 19.32 | 21.65 | 351,429 | +1.86(+9.40%) |
Aug 21, 2002 | 20.07 | 20.07 | 18.99 | 19.79 | 168,410 | +0.63(+3.29%) |
Aug 20, 2002 | 19.32 | 19.93 | 18.84 | 19.16 | 160,897 | -0.60(-3.04%) |
Aug 16, 2002 | 18.80 | 19.76 | 18.06 | 19.76 | 170,350 | +1.56(+8.57%) |
Aug 15, 2002 | 17.90 | 19.30 | 17.50 | 18.20 | 258,782 | +0.64(+3.64%) |
Aug 14, 2002 | 17.66 | 18.25 | 17.10 | 17.56 | 297,500 | +0.09(+0.52%) |
Aug 13, 2002 | 20.01 | 20.15 | 16.96 | 17.47 | 1,465,008 | -2.59(-12.91%) |
Aug 12, 2002 | 19.80 | 20.31 | 19.80 | 20.06 | 80,374 | -0.05(-0.25%) |
Aug 07, 2002 | 21.45 | 21.80 | 19.36 | 20.11 | 239,700 | -0.94(-4.47%) |
Aug 06, 2002 | 20.51 | 21.29 | 20.12 | 21.05 | 466,000 | +0.67(+3.29%) |
Aug 05, 2002 | 22.70 | 23.25 | 19.88 | 20.38 | 339,524 | -2.87(-12.34%) |
Aug 02, 2002 | 24.54 | 24.84 | 23.15 | 23.25 | 209,792 | -1.31(-5.33%) |
Aug 01, 2002 | 27.00 | 27.25 | 24.25 | 24.56 | 810,999 | -3.99(-13.98%) |
Jul 31, 2002 | 27.80 | 30.38 | 27.80 | 28.55 | 429,845 | +0.75(+2.70%) |
Jul 30, 2002 | 26.38 | 28.19 | 25.38 | 27.80 | 251,000 | +1.50(+5.70%) |
Jul 29, 2002 | 26.30 | 26.48 | 24.51 | 26.30 | 346,022 | +1.08(+4.28%) |
Jul 26, 2002 | 27.50 | 27.50 | 25.22 | 25.22 | 194,426 | -1.74(-6.45%) |
Jul 25, 2002 | 26.55 | 28.65 | 26.48 | 26.96 | 149,901 | +0.41(+1.54%) |
Jul 24, 2002 | 24.09 | 27.28 | 23.12 | 26.55 | 391,901 | +2.45(+10.17%) |
Jul 23, 2002 | 26.66 | 26.75 | 24.00 | 24.10 | 284,806 | -2.57(-9.64%) |
Jul 22, 2002 | 26.26 | 26.93 | 26.00 | 26.67 | 149,600 | -0.28(-1.04%) |
Jul 19, 2002 | 27.51 | 27.80 | 26.31 | 26.95 | 215,000 | -2.90(-9.72%) |
Jul 17, 2002 | 29.96 | 30.32 | 29.05 | 29.85 | 160,500 | +3.00(+11.17%) |
Jul 12, 2002 | 26.87 | 28.00 | 25.91 | 26.85 | 304,800 | -0.16(-0.59%) |
Jul 11, 2002 | 24.70 | 27.56 | 23.65 | 27.01 | 554,300 | +1.67(+6.59%) |
Jul 10, 2002 | 27.59 | 27.71 | 24.76 | 25.34 | 378,100 | -2.67(-9.53%) |
Jul 09, 2002 | 29.70 | 30.41 | 27.01 | 28.01 | 192,500 | -1.28(-4.37%) |
Jul 08, 2002 | 28.82 | 30.48 | 27.46 | 29.29 | 284,600 | +0.47(+1.63%) |
Jul 05, 2002 | 28.27 | 30.02 | 28.24 | 28.82 | 196,400 | +0.47(+1.66%) |
Jul 04, 2002 | 30.07 | 30.07 | 27.50 | 28.35 | 566,900 | +0.00(+0.00%) |
Jul 03, 2002 | 30.07 | 30.07 | 27.50 | 28.35 | 566,900 | -2.01(-6.62%) |
Jul 02, 2002 | 32.41 | 32.41 | 30.10 | 30.36 | 353,700 | -2.26(-6.93%) |