Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.01 | 17.38 | 16.87 | 17.31 | 1,603,848 | +0.20(+1.15%) |
Sep 27, 2002 | 16.97 | 17.32 | 16.88 | 17.11 | 1,498,825 | +0.10(+0.56%) |
Sep 26, 2002 | 16.78 | 17.09 | 16.58 | 17.02 | 1,869,585 | +0.21(+1.25%) |
Sep 25, 2002 | 16.77 | 16.87 | 16.42 | 16.81 | 1,214,232 | +0.14(+0.85%) |
Sep 24, 2002 | 16.65 | 16.97 | 16.47 | 16.67 | 1,148,017 | +0.02(+0.11%) |
Sep 23, 2002 | 16.76 | 17.11 | 16.51 | 16.65 | 1,379,550 | -0.52(-3.00%) |
Sep 20, 2002 | 17.58 | 17.70 | 17.16 | 17.16 | 1,011,422 | -0.31(-1.75%) |
Sep 19, 2002 | 17.61 | 17.83 | 17.29 | 17.47 | 917,800 | -0.25(-1.39%) |
Sep 18, 2002 | 17.61 | 17.76 | 17.39 | 17.71 | 688,459 | +0.06(+0.34%) |
Sep 17, 2002 | 17.70 | 18.13 | 17.47 | 17.66 | 1,939,527 | +0.10(+0.55%) |
Sep 16, 2002 | 17.29 | 17.60 | 17.16 | 17.56 | 696,133 | +0.22(+1.26%) |
Sep 13, 2002 | 17.12 | 17.34 | 17.04 | 17.34 | 1,000,897 | +0.22(+1.31%) |
Sep 12, 2002 | 17.04 | 17.31 | 16.97 | 17.12 | 1,124,557 | +0.05(+0.27%) |
Sep 11, 2002 | 34.08 | 17.22 | 16.98 | 17.07 | 673,331 | +0.03(+0.19%) |
Sep 10, 2002 | 16.88 | 17.26 | 16.88 | 17.04 | 1,371,438 | +0.14(+0.84%) |
Sep 09, 2002 | 16.60 | 16.99 | 16.56 | 16.90 | 857,286 | +0.20(+1.20%) |
Sep 06, 2002 | 16.42 | 16.83 | 16.42 | 16.70 | 1,618,538 | +0.52(+3.19%) |
Sep 05, 2002 | 15.42 | 16.28 | 15.27 | 16.18 | 2,495,776 | +0.70(+4.54%) |
Sep 04, 2002 | 15.67 | 15.71 | 15.11 | 15.48 | 2,693,544 | -0.26(-1.65%) |
Sep 03, 2002 | 16.31 | 16.35 | 15.58 | 15.74 | 2,250,869 | -0.91(-5.48%) |
Aug 30, 2002 | 16.72 | 16.78 | 16.53 | 16.65 | 1,483,258 | -0.07(-0.44%) |
Aug 29, 2002 | 16.33 | 16.81 | 16.28 | 16.72 | 1,779,032 | +0.36(+2.20%) |
Aug 28, 2002 | 16.60 | 16.80 | 16.33 | 16.36 | 1,773,332 | -0.42(-2.50%) |
Aug 27, 2002 | 17.29 | 17.29 | 16.51 | 16.78 | 2,323,661 | -0.50(-2.90%) |
Aug 26, 2002 | 17.65 | 17.70 | 17.10 | 17.29 | 871,537 | -0.25(-1.43%) |
Aug 23, 2002 | 17.86 | 17.92 | 17.54 | 17.54 | 1,067,112 | -0.34(-1.91%) |
Aug 22, 2002 | 17.56 | 17.89 | 17.47 | 17.88 | 1,199,981 | +0.27(+1.55%) |
Aug 21, 2002 | 17.70 | 18.04 | 17.36 | 17.61 | 1,572,494 | -0.06(-0.36%) |
Aug 20, 2002 | 17.83 | 17.88 | 17.40 | 17.67 | 1,081,145 | +0.57(+3.31%) |
Aug 16, 2002 | 16.76 | 17.37 | 16.62 | 17.10 | 1,567,452 | +0.30(+1.76%) |
Aug 15, 2002 | 17.56 | 17.76 | 16.68 | 16.81 | 6,161,058 | -0.74(-4.24%) |
Aug 14, 2002 | 16.56 | 17.56 | 16.43 | 17.55 | 1,088,599 | +0.99(+5.98%) |
Aug 13, 2002 | 17.09 | 17.15 | 16.48 | 16.56 | 1,830,119 | -0.58(-3.38%) |
Aug 12, 2002 | 17.90 | 17.91 | 16.88 | 17.14 | 2,649,254 | -1.33(-7.21%) |
Aug 07, 2002 | 18.46 | 18.54 | 18.01 | 18.47 | 1,123,680 | +0.13(+0.70%) |
Aug 06, 2002 | 17.67 | 18.44 | 17.67 | 18.34 | 1,142,755 | +0.45(+2.50%) |
Aug 05, 2002 | 17.83 | 18.08 | 17.72 | 17.90 | 1,247,778 | +0.11(+0.62%) |
Aug 02, 2002 | 18.23 | 18.24 | 17.62 | 17.79 | 1,188,579 | -0.42(-2.30%) |
Aug 01, 2002 | 18.24 | 18.48 | 18.10 | 18.21 | 1,403,888 | -0.03(-0.15%) |
Jul 31, 2002 | 17.68 | 18.38 | 17.68 | 18.23 | 2,413,775 | +0.54(+3.07%) |
Jul 30, 2002 | 17.61 | 18.23 | 17.12 | 17.69 | 3,012,560 | +0.16(+0.88%) |
Jul 29, 2002 | 17.19 | 17.87 | 17.19 | 17.54 | 2,557,387 | +0.41(+2.40%) |
Jul 26, 2002 | 17.61 | 17.65 | 16.83 | 17.13 | 2,140,803 | -0.48(-2.72%) |
Jul 25, 2002 | 17.56 | 17.91 | 17.24 | 17.61 | 2,024,817 | -0.02(-0.13%) |
Jul 24, 2002 | 16.15 | 18.08 | 15.92 | 17.63 | 2,584,574 | +1.38(+8.51%) |
Jul 23, 2002 | 16.62 | 17.09 | 16.02 | 16.25 | 2,219,515 | -0.37(-2.25%) |
Jul 22, 2002 | 17.74 | 18.01 | 16.44 | 16.62 | 2,017,143 | -1.14(-6.42%) |
Jul 19, 2002 | 18.19 | 18.19 | 17.40 | 17.76 | 1,148,894 | -0.35(-1.91%) |
Jul 17, 2002 | 17.62 | 18.30 | 17.58 | 18.11 | 2,066,037 | -0.18(-1.00%) |
Jul 12, 2002 | 17.90 | 18.68 | 17.76 | 18.29 | 1,594,420 | +0.39(+2.19%) |
Jul 11, 2002 | 17.79 | 17.92 | 17.10 | 17.90 | 3,130,738 | +0.11(+0.62%) |
Jul 10, 2002 | 17.68 | 18.07 | 17.38 | 17.79 | 1,635,421 | +0.11(+0.62%) |
Jul 09, 2002 | 18.69 | 18.70 | 17.63 | 17.68 | 1,729,042 | -1.02(-5.44%) |
Jul 08, 2002 | 18.89 | 18.89 | 18.70 | 18.70 | 713,016 | -0.19(-1.01%) |
Jul 05, 2002 | 18.64 | 19.02 | 18.64 | 18.89 | 370,540 | +0.36(+1.94%) |
Jul 04, 2002 | 17.76 | 18.58 | 17.76 | 18.53 | 1,546,842 | +0.00(+0.00%) |
Jul 03, 2002 | 17.76 | 18.58 | 17.76 | 18.53 | 1,540,264 | +0.77(+4.31%) |
Jul 02, 2002 | 18.48 | 18.68 | 17.12 | 17.76 | 2,688,720 | -0.72(-3.90%) |