Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.43 | 13.70 | 13.15 | 13.53 | 4,723,832 | +0.10(+0.77%) |
Sep 27, 2002 | 13.67 | 13.83 | 13.35 | 13.43 | 3,500,392 | -0.35(-2.51%) |
Sep 26, 2002 | 13.46 | 13.88 | 13.43 | 13.77 | 5,238,090 | +0.38(+2.84%) |
Sep 25, 2002 | 13.90 | 14.10 | 13.25 | 13.39 | 7,501,316 | -0.51(-3.68%) |
Sep 24, 2002 | 13.84 | 13.98 | 13.74 | 13.90 | 6,153,321 | -0.21(-1.52%) |
Sep 23, 2002 | 14.19 | 14.33 | 13.86 | 14.12 | 4,741,894 | -0.32(-2.21%) |
Sep 20, 2002 | 14.36 | 14.74 | 14.19 | 14.44 | 11,363,958 | +0.30(+2.10%) |
Sep 19, 2002 | 16.26 | 16.33 | 13.15 | 14.14 | 21,325,880 | -2.69(-15.96%) |
Sep 18, 2002 | 16.84 | 17.00 | 16.51 | 16.82 | 2,068,591 | -0.02(-0.12%) |
Sep 17, 2002 | 17.09 | 17.25 | 16.66 | 16.84 | 3,328,877 | -0.08(-0.45%) |
Sep 16, 2002 | 16.54 | 16.96 | 16.51 | 16.92 | 2,093,877 | +0.28(+1.71%) |
Sep 13, 2002 | 16.53 | 16.68 | 16.28 | 16.64 | 2,386,480 | +0.11(+0.67%) |
Sep 12, 2002 | 16.64 | 16.71 | 16.46 | 16.53 | 3,031,939 | -0.30(-1.81%) |
Sep 11, 2002 | 17.06 | 17.06 | 16.71 | 16.83 | 1,009,875 | +0.17(+1.04%) |
Sep 10, 2002 | 16.48 | 16.66 | 16.40 | 16.66 | 948,465 | +0.15(+0.88%) |
Sep 09, 2002 | 16.22 | 16.62 | 16.15 | 16.51 | 1,512,863 | +0.12(+0.76%) |
Sep 06, 2002 | 16.39 | 16.54 | 16.09 | 16.39 | 1,689,147 | +0.14(+0.85%) |
Sep 05, 2002 | 15.97 | 16.40 | 15.97 | 16.25 | 2,784,853 | -0.07(-0.42%) |
Sep 04, 2002 | 16.09 | 16.40 | 15.97 | 16.32 | 2,036,513 | +0.26(+1.64%) |
Sep 03, 2002 | 16.72 | 16.72 | 15.99 | 16.06 | 2,529,096 | -0.66(-3.97%) |
Aug 30, 2002 | 16.51 | 16.89 | 16.35 | 16.72 | 2,304,118 | +0.22(+1.34%) |
Aug 29, 2002 | 16.78 | 16.78 | 16.40 | 16.50 | 1,524,278 | -0.28(-1.69%) |
Aug 28, 2002 | 16.89 | 16.97 | 16.57 | 16.78 | 1,617,622 | -0.11(-0.66%) |
Aug 27, 2002 | 17.23 | 17.29 | 16.78 | 16.89 | 1,872,077 | -0.19(-1.09%) |
Aug 26, 2002 | 17.02 | 17.15 | 16.66 | 17.08 | 1,364,177 | +0.21(+1.27%) |
Aug 23, 2002 | 17.23 | 17.27 | 16.82 | 16.87 | 1,671,085 | -0.35(-2.05%) |
Aug 22, 2002 | 16.57 | 17.29 | 16.47 | 17.22 | 3,174,122 | +0.74(+4.49%) |
Aug 21, 2002 | 16.66 | 16.75 | 16.19 | 16.48 | 2,185,343 | -0.04(-0.25%) |
Aug 20, 2002 | 16.69 | 16.81 | 16.41 | 16.52 | 2,119,453 | +0.03(+0.17%) |
Aug 16, 2002 | 16.68 | 16.82 | 16.37 | 16.49 | 2,691,942 | -0.42(-2.50%) |
Aug 15, 2002 | 16.57 | 17.03 | 16.42 | 16.91 | 2,270,161 | +0.37(+2.26%) |
Aug 14, 2002 | 16.05 | 16.57 | 15.76 | 16.54 | 1,994,754 | +0.44(+2.75%) |
Aug 13, 2002 | 16.37 | 16.53 | 16.02 | 16.10 | 2,289,957 | -0.27(-1.65%) |
Aug 12, 2002 | 16.33 | 16.48 | 16.13 | 16.37 | 962,192 | +0.27(+1.68%) |
Aug 07, 2002 | 16.19 | 16.31 | 15.54 | 16.10 | 2,147,341 | +0.06(+0.34%) |
Aug 06, 2002 | 15.61 | 16.33 | 15.61 | 16.04 | 2,465,663 | +0.78(+5.13%) |
Aug 05, 2002 | 15.61 | 15.76 | 15.14 | 15.26 | 1,910,513 | -0.35(-2.22%) |
Aug 02, 2002 | 16.16 | 16.37 | 15.43 | 15.61 | 2,483,581 | -0.51(-3.14%) |
Aug 01, 2002 | 16.40 | 16.63 | 15.99 | 16.11 | 3,811,057 | -0.64(-3.80%) |
Jul 31, 2002 | 16.57 | 16.82 | 16.37 | 16.75 | 4,172,872 | +0.28(+1.72%) |
Jul 30, 2002 | 16.66 | 16.82 | 16.09 | 16.46 | 2,153,698 | -0.20(-1.20%) |
Jul 29, 2002 | 16.30 | 16.70 | 16.16 | 16.66 | 11,732,998 | +0.68(+4.24%) |
Jul 26, 2002 | 16.22 | 16.26 | 15.75 | 15.99 | 4,012,483 | -0.01(-0.09%) |
Jul 25, 2002 | 15.88 | 16.34 | 15.23 | 16.00 | 5,238,812 | +0.15(+0.92%) |
Jul 24, 2002 | 14.84 | 15.86 | 14.53 | 15.86 | 4,083,574 | +0.74(+4.90%) |
Jul 23, 2002 | 14.57 | 15.36 | 14.39 | 15.11 | 4,566,621 | +0.57(+3.95%) |
Jul 22, 2002 | 14.74 | 14.96 | 14.01 | 14.54 | 5,028,861 | -0.06(-0.43%) |
Jul 19, 2002 | 15.34 | 15.38 | 14.49 | 14.60 | 4,256,101 | -0.78(-5.08%) |
Jul 17, 2002 | 15.81 | 16.02 | 14.95 | 15.38 | 6,805,861 | -1.52(-9.01%) |
Jul 12, 2002 | 17.56 | 17.56 | 16.78 | 16.91 | 7,180,392 | -0.82(-4.64%) |
Jul 11, 2002 | 18.34 | 18.41 | 17.35 | 17.73 | 5,608,864 | -0.53(-2.92%) |
Jul 10, 2002 | 18.37 | 18.49 | 18.02 | 18.26 | 3,500,970 | -0.17(-0.90%) |
Jul 09, 2002 | 18.67 | 18.65 | 18.24 | 18.43 | 2,188,522 | -0.24(-1.30%) |
Jul 08, 2002 | 18.49 | 18.67 | 18.49 | 18.67 | 2,640,502 | +0.19(+1.01%) |
Jul 05, 2002 | 18.26 | 18.60 | 18.14 | 18.49 | 1,176,767 | +0.39(+2.18%) |
Jul 04, 2002 | 18.25 | 18.25 | 17.65 | 18.09 | 3,072,109 | +0.00(+0.00%) |
Jul 03, 2002 | 18.25 | 18.25 | 17.65 | 18.09 | 3,072,109 | -0.16(-0.87%) |
Jul 02, 2002 | 18.62 | 18.65 | 18.03 | 18.25 | 2,553,805 | -0.32(-1.71%) |