Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.56 | 15.78 | 15.38 | 15.54 | 2,702,050 | -0.24(-1.55%) |
Sep 27, 2002 | 15.87 | 16.06 | 15.39 | 15.78 | 2,006,819 | -0.08(-0.49%) |
Sep 26, 2002 | 15.70 | 16.21 | 15.58 | 15.86 | 2,626,641 | +0.36(+2.35%) |
Sep 25, 2002 | 15.15 | 15.61 | 15.03 | 15.50 | 1,483,569 | +0.42(+2.79%) |
Sep 24, 2002 | 15.54 | 15.54 | 14.95 | 15.07 | 1,590,335 | -0.48(-3.11%) |
Sep 23, 2002 | 15.71 | 15.77 | 15.10 | 15.56 | 1,536,663 | -0.28(-1.77%) |
Sep 20, 2002 | 15.86 | 15.96 | 15.39 | 15.84 | 2,907,695 | -0.02(-0.10%) |
Sep 19, 2002 | 15.71 | 16.01 | 15.51 | 15.85 | 1,628,232 | +0.01(+0.07%) |
Sep 18, 2002 | 15.52 | 16.12 | 15.36 | 15.84 | 973,400 | +0.25(+1.60%) |
Sep 17, 2002 | 16.24 | 16.24 | 15.51 | 15.59 | 1,468,179 | -0.31(-1.93%) |
Sep 16, 2002 | 15.85 | 16.06 | 15.36 | 15.90 | 1,183,469 | -0.13(-0.81%) |
Sep 13, 2002 | 15.63 | 16.17 | 15.59 | 16.03 | 1,213,672 | +0.39(+2.49%) |
Sep 12, 2002 | 15.85 | 15.88 | 15.45 | 15.64 | 1,680,365 | -0.47(-2.94%) |
Sep 11, 2002 | 16.24 | 16.29 | 15.83 | 16.11 | 1,370,262 | +0.16(+0.98%) |
Sep 10, 2002 | 16.22 | 16.22 | 15.76 | 15.96 | 1,391,615 | -0.18(-1.13%) |
Sep 09, 2002 | 16.17 | 16.37 | 15.86 | 16.14 | 1,361,798 | -0.11(-0.70%) |
Sep 06, 2002 | 16.27 | 16.34 | 16.07 | 16.25 | 1,479,914 | +0.06(+0.39%) |
Sep 05, 2002 | 16.11 | 16.40 | 16.01 | 16.19 | 1,862,348 | -0.17(-1.02%) |
Sep 04, 2002 | 16.76 | 16.86 | 16.17 | 16.36 | 1,664,975 | -0.29(-1.72%) |
Sep 03, 2002 | 16.63 | 16.94 | 16.53 | 16.64 | 2,262,289 | -0.51(-2.97%) |
Aug 30, 2002 | 17.36 | 17.37 | 16.75 | 17.15 | 1,977,194 | -0.24(-1.40%) |
Aug 29, 2002 | 17.80 | 17.80 | 17.29 | 17.40 | 1,241,950 | -0.62(-3.46%) |
Aug 28, 2002 | 17.75 | 18.04 | 17.44 | 18.02 | 1,773,665 | +0.27(+1.52%) |
Aug 27, 2002 | 17.93 | 18.08 | 17.57 | 17.75 | 892,796 | -0.10(-0.58%) |
Aug 26, 2002 | 17.58 | 17.97 | 17.48 | 17.86 | 725,240 | +0.49(+2.84%) |
Aug 23, 2002 | 17.88 | 17.98 | 17.28 | 17.36 | 990,905 | -0.60(-3.33%) |
Aug 22, 2002 | 17.65 | 17.99 | 17.45 | 17.96 | 1,394,886 | +0.36(+2.07%) |
Aug 21, 2002 | 17.44 | 17.62 | 17.00 | 17.60 | 1,265,612 | +0.34(+1.96%) |
Aug 20, 2002 | 17.08 | 17.38 | 16.95 | 17.26 | 1,255,031 | +0.10(+0.61%) |
Aug 16, 2002 | 17.09 | 17.18 | 16.95 | 17.15 | 1,239,065 | +0.04(+0.24%) |
Aug 15, 2002 | 17.10 | 17.20 | 16.92 | 17.11 | 1,280,617 | +0.22(+1.29%) |
Aug 14, 2002 | 16.45 | 17.02 | 16.37 | 16.89 | 1,940,451 | +0.36(+2.20%) |
Aug 13, 2002 | 16.87 | 16.95 | 16.43 | 16.53 | 984,365 | -0.48(-2.84%) |
Aug 12, 2002 | 16.43 | 17.06 | 16.43 | 17.01 | 1,276,962 | +0.20(+1.18%) |
Aug 07, 2002 | 16.89 | 17.02 | 16.50 | 16.82 | 2,221,891 | +0.05(+0.31%) |
Aug 06, 2002 | 16.24 | 16.84 | 16.21 | 16.76 | 1,871,582 | +0.81(+5.05%) |
Aug 05, 2002 | 15.98 | 16.58 | 15.88 | 15.96 | 1,869,659 | -0.40(-2.42%) |
Aug 02, 2002 | 16.53 | 16.75 | 16.19 | 16.35 | 6,500,811 | -0.03(-0.16%) |
Aug 01, 2002 | 15.80 | 16.74 | 15.43 | 16.38 | 3,570,223 | +0.40(+2.47%) |
Jul 31, 2002 | 15.59 | 16.10 | 15.12 | 15.98 | 3,825,115 | +0.39(+2.50%) |
Jul 30, 2002 | 14.27 | 15.80 | 14.25 | 15.59 | 6,020,459 | +1.28(+8.97%) |
Jul 29, 2002 | 15.18 | 15.49 | 14.15 | 14.31 | 6,374,231 | -0.80(-5.30%) |
Jul 26, 2002 | 15.54 | 15.91 | 15.00 | 15.11 | 4,589,792 | -0.28(-1.79%) |
Jul 25, 2002 | 15.13 | 15.93 | 14.76 | 15.39 | 3,153,354 | +0.23(+1.51%) |
Jul 24, 2002 | 13.01 | 15.26 | 12.94 | 15.16 | 769,486 | +2.14(+16.41%) |
Jul 23, 2002 | 14.14 | 14.35 | 12.92 | 13.02 | 2,526,415 | -1.22(-8.58%) |
Jul 22, 2002 | 14.19 | 14.61 | 13.91 | 14.24 | 2,383,291 | +0.05(+0.37%) |
Jul 19, 2002 | 14.54 | 14.59 | 13.86 | 14.19 | 2,400,219 | -0.91(-6.02%) |
Jul 17, 2002 | 15.31 | 15.68 | 14.97 | 15.10 | 1,540,318 | -0.44(-2.84%) |
Jul 12, 2002 | 15.22 | 15.87 | 15.02 | 15.54 | 3,255,888 | +0.49(+3.25%) |
Jul 11, 2002 | 14.56 | 15.07 | 14.50 | 15.05 | 2,895,961 | +0.38(+2.62%) |
Jul 10, 2002 | 15.54 | 15.54 | 14.59 | 14.67 | 1,892,551 | -0.90(-5.78%) |
Jul 09, 2002 | 15.75 | 15.75 | 15.57 | 15.57 | 2,940,206 | -0.17(-1.06%) |
Jul 08, 2002 | 16.14 | 16.14 | 15.74 | 15.74 | 2,139,556 | -0.41(-2.51%) |
Jul 05, 2002 | 16.18 | 16.27 | 16.07 | 16.14 | 1,061,506 | -0.13(-0.80%) |
Jul 04, 2002 | 16.63 | 16.71 | 16.01 | 16.27 | 3,568,299 | +0.00(+0.00%) |
Jul 03, 2002 | 16.63 | 16.71 | 16.01 | 16.27 | 3,568,299 | -0.44(-2.64%) |
Jul 02, 2002 | 17.15 | 17.15 | 16.58 | 16.71 | 2,209,002 | -0.44(-2.58%) |