Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.65 | 16.86 | 16.47 | 16.75 | 369,000 | +0.05(+0.27%) |
Sep 27, 2002 | 16.80 | 17.00 | 16.65 | 16.70 | 298,300 | -0.14(-0.86%) |
Sep 26, 2002 | 16.62 | 16.85 | 16.39 | 16.84 | 431,300 | +0.31(+1.91%) |
Sep 25, 2002 | 16.27 | 16.73 | 16.24 | 16.53 | 281,600 | +0.38(+2.35%) |
Sep 24, 2002 | 16.10 | 16.23 | 15.94 | 16.15 | 491,000 | -0.09(-0.55%) |
Sep 23, 2002 | 16.07 | 16.24 | 16.01 | 16.24 | 461,800 | +0.16(+1.03%) |
Sep 20, 2002 | 16.05 | 16.14 | 15.88 | 16.07 | 373,700 | +0.23(+1.48%) |
Sep 19, 2002 | 15.90 | 16.02 | 15.79 | 15.84 | 267,300 | -0.20(-1.25%) |
Sep 18, 2002 | 16.16 | 16.20 | 15.88 | 16.04 | 363,500 | -0.14(-0.83%) |
Sep 17, 2002 | 16.48 | 16.57 | 16.15 | 16.18 | 369,800 | -0.20(-1.19%) |
Sep 16, 2002 | 16.36 | 16.45 | 16.09 | 16.37 | 214,400 | -0.00(-0.03%) |
Sep 13, 2002 | 16.28 | 16.45 | 16.16 | 16.38 | 154,800 | +0.09(+0.58%) |
Sep 12, 2002 | 16.70 | 16.73 | 16.28 | 16.28 | 173,700 | -0.45(-2.66%) |
Sep 11, 2002 | 16.85 | 17.05 | 16.72 | 16.73 | 450,600 | -0.17(-1.04%) |
Sep 10, 2002 | 16.25 | 16.98 | 16.22 | 16.90 | 648,200 | +0.90(+5.66%) |
Sep 09, 2002 | 15.94 | 16.09 | 15.79 | 15.99 | 359,800 | +0.06(+0.38%) |
Sep 06, 2002 | 15.66 | 15.95 | 15.66 | 15.94 | 1,580,000 | +0.37(+2.34%) |
Sep 05, 2002 | 15.76 | 15.76 | 15.47 | 15.57 | 367,200 | -0.29(-1.83%) |
Sep 04, 2002 | 15.66 | 15.93 | 15.56 | 15.86 | 433,000 | +0.13(+0.83%) |
Sep 03, 2002 | 15.96 | 15.96 | 15.61 | 15.73 | 340,500 | -0.24(-1.53%) |
Aug 30, 2002 | 15.93 | 16.15 | 15.78 | 15.97 | 341,100 | -0.05(-0.31%) |
Aug 29, 2002 | 15.76 | 16.38 | 15.64 | 16.02 | 2,410,000 | +0.25(+1.58%) |
Aug 28, 2002 | 16.07 | 16.07 | 15.69 | 15.78 | 528,700 | -0.37(-2.29%) |
Aug 27, 2002 | 16.80 | 16.80 | 15.94 | 16.14 | 979,200 | -0.64(-3.78%) |
Aug 26, 2002 | 16.86 | 16.92 | 16.53 | 16.78 | 478,100 | -0.04(-0.27%) |
Aug 23, 2002 | 17.01 | 17.02 | 16.65 | 16.82 | 798,800 | -0.23(-1.38%) |
Aug 22, 2002 | 17.05 | 17.18 | 16.88 | 17.06 | 1,025,400 | +0.01(+0.06%) |
Aug 21, 2002 | 16.23 | 17.10 | 16.01 | 17.05 | 3,112,300 | -0.57(-3.26%) |
Aug 20, 2002 | 17.48 | 17.77 | 17.29 | 17.62 | 370,500 | +0.25(+1.44%) |
Aug 16, 2002 | 17.05 | 17.50 | 16.90 | 17.38 | 187,400 | +0.39(+2.30%) |
Aug 15, 2002 | 16.50 | 17.00 | 16.48 | 16.98 | 152,200 | +0.48(+2.94%) |
Aug 14, 2002 | 15.95 | 16.50 | 15.90 | 16.50 | 351,700 | +0.50(+3.12%) |
Aug 13, 2002 | 16.54 | 16.82 | 15.93 | 16.00 | 296,800 | -0.66(-3.96%) |
Aug 12, 2002 | 16.71 | 16.86 | 16.55 | 16.66 | 217,100 | +0.56(+3.48%) |
Aug 07, 2002 | 15.88 | 16.18 | 15.65 | 16.10 | 503,700 | +0.37(+2.32%) |
Aug 06, 2002 | 15.03 | 15.97 | 15.03 | 15.73 | 479,400 | +0.98(+6.68%) |
Aug 05, 2002 | 15.43 | 15.58 | 14.73 | 14.75 | 248,000 | -0.68(-4.41%) |
Aug 02, 2002 | 15.73 | 15.73 | 15.18 | 15.43 | 380,900 | -0.30(-1.91%) |
Aug 01, 2002 | 16.05 | 16.18 | 15.65 | 15.73 | 250,500 | -0.32(-2.02%) |
Jul 31, 2002 | 15.56 | 16.25 | 15.30 | 16.05 | 535,800 | +0.49(+3.18%) |
Jul 30, 2002 | 15.60 | 16.00 | 15.25 | 15.56 | 816,600 | -0.08(-0.54%) |
Jul 29, 2002 | 15.65 | 15.80 | 15.53 | 15.64 | 870,400 | +0.16(+1.03%) |
Jul 26, 2002 | 15.94 | 16.05 | 15.44 | 15.48 | 333,400 | -0.46(-2.85%) |
Jul 25, 2002 | 16.49 | 16.77 | 15.61 | 15.94 | 477,200 | -0.60(-3.63%) |
Jul 24, 2002 | 16.66 | 16.66 | 15.50 | 16.54 | 956,600 | -0.43(-2.51%) |
Jul 23, 2002 | 17.20 | 17.55 | 16.90 | 16.96 | 561,600 | -0.23(-1.37%) |
Jul 22, 2002 | 17.38 | 17.70 | 16.86 | 17.20 | 581,900 | -0.18(-1.01%) |
Jul 19, 2002 | 17.85 | 17.98 | 17.24 | 17.38 | 352,900 | -0.93(-5.08%) |
Jul 17, 2002 | 18.45 | 18.60 | 17.81 | 18.30 | 711,700 | +0.82(+4.72%) |
Jul 12, 2002 | 17.42 | 17.75 | 17.39 | 17.48 | 359,900 | +0.18(+1.07%) |
Jul 11, 2002 | 17.05 | 17.34 | 16.93 | 17.30 | 557,400 | +0.12(+0.67%) |
Jul 10, 2002 | 17.56 | 17.56 | 17.12 | 17.18 | 527,200 | -0.38(-2.16%) |
Jul 09, 2002 | 17.45 | 17.78 | 17.41 | 17.56 | 485,400 | +0.11(+0.60%) |
Jul 08, 2002 | 17.50 | 17.50 | 17.45 | 17.45 | 427,200 | +0.00(+0.03%) |
Jul 05, 2002 | 17.25 | 17.55 | 17.03 | 17.45 | 255,400 | +0.20(+1.19%) |
Jul 04, 2002 | 17.45 | 17.45 | 16.87 | 17.25 | 368,800 | +0.00(+0.00%) |
Jul 03, 2002 | 17.45 | 17.45 | 16.87 | 17.25 | 366,000 | -0.22(-1.29%) |
Jul 02, 2002 | 17.38 | 17.59 | 17.13 | 17.47 | 571,200 | +0.14(+0.84%) |