Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.11 | 14.13 | 13.67 | 13.90 | 3,503,477 | -0.35(-2.46%) |
Sep 27, 2002 | 14.31 | 14.47 | 14.19 | 14.25 | 2,158,331 | -0.06(-0.41%) |
Sep 26, 2002 | 14.63 | 14.63 | 14.20 | 14.31 | 2,721,880 | -0.30(-2.06%) |
Sep 25, 2002 | 14.47 | 14.72 | 14.13 | 14.61 | 1,605,751 | +0.28(+1.94%) |
Sep 24, 2002 | 14.68 | 14.83 | 14.28 | 14.33 | 2,247,832 | -0.51(-3.41%) |
Sep 23, 2002 | 14.83 | 14.88 | 14.56 | 14.84 | 2,436,486 | +0.01(+0.06%) |
Sep 20, 2002 | 14.59 | 15.03 | 14.59 | 14.83 | 4,464,735 | +0.13(+0.90%) |
Sep 19, 2002 | 14.89 | 14.89 | 14.59 | 14.70 | 3,291,571 | -0.21(-1.41%) |
Sep 18, 2002 | 14.91 | 15.07 | 14.82 | 14.91 | 1,954,761 | -0.14(-0.94%) |
Sep 17, 2002 | 15.36 | 15.43 | 15.05 | 15.05 | 2,960,768 | -0.23(-1.49%) |
Sep 16, 2002 | 15.29 | 15.36 | 15.10 | 15.28 | 1,547,619 | -0.01(-0.06%) |
Sep 13, 2002 | 15.40 | 15.49 | 15.17 | 15.29 | 2,673,839 | -0.11(-0.74%) |
Sep 12, 2002 | 15.73 | 15.73 | 15.34 | 15.40 | 2,335,359 | -0.44(-2.79%) |
Sep 11, 2002 | 16.07 | 16.09 | 15.83 | 15.84 | 1,785,850 | -0.21(-1.33%) |
Sep 10, 2002 | 16.02 | 16.12 | 15.97 | 16.06 | 1,872,718 | +0.05(+0.34%) |
Sep 09, 2002 | 15.77 | 16.05 | 15.66 | 16.00 | 1,654,669 | +0.04(+0.26%) |
Sep 06, 2002 | 16.00 | 16.17 | 15.94 | 15.96 | 1,081,688 | +0.19(+1.18%) |
Sep 05, 2002 | 15.84 | 15.94 | 15.72 | 15.77 | 1,501,991 | -0.30(-1.84%) |
Sep 04, 2002 | 16.00 | 16.14 | 15.88 | 16.07 | 2,252,878 | +0.05(+0.28%) |
Sep 03, 2002 | 16.18 | 16.18 | 15.89 | 16.02 | 2,616,146 | -0.50(-3.03%) |
Aug 30, 2002 | 16.59 | 16.73 | 16.41 | 16.52 | 1,653,792 | -0.08(-0.49%) |
Aug 29, 2002 | 16.71 | 16.78 | 16.58 | 16.61 | 2,070,805 | -0.21(-1.25%) |
Aug 28, 2002 | 16.69 | 16.87 | 16.66 | 16.82 | 2,289,292 | +0.09(+0.52%) |
Aug 27, 2002 | 16.91 | 16.97 | 16.71 | 16.73 | 1,980,426 | -0.06(-0.38%) |
Aug 26, 2002 | 16.94 | 17.09 | 16.46 | 16.79 | 1,566,265 | -0.04(-0.22%) |
Aug 23, 2002 | 17.38 | 17.38 | 16.80 | 16.83 | 1,220,766 | -0.60(-3.43%) |
Aug 22, 2002 | 17.39 | 17.51 | 17.21 | 17.43 | 1,378,928 | +0.18(+1.06%) |
Aug 21, 2002 | 17.12 | 17.30 | 16.84 | 17.25 | 1,719,163 | +0.21(+1.20%) |
Aug 20, 2002 | 17.21 | 17.26 | 16.96 | 17.04 | 1,816,999 | -0.27(-1.55%) |
Aug 16, 2002 | 16.98 | 17.55 | 16.94 | 17.31 | 1,959,587 | +0.10(+0.56%) |
Aug 15, 2002 | 17.43 | 17.55 | 17.09 | 17.21 | 1,443,860 | -0.22(-1.26%) |
Aug 14, 2002 | 16.64 | 17.44 | 16.41 | 17.43 | 1,654,889 | +0.89(+5.40%) |
Aug 13, 2002 | 16.52 | 16.95 | 16.44 | 16.54 | 1,960,684 | +0.01(+0.08%) |
Aug 12, 2002 | 16.52 | 16.71 | 16.29 | 16.52 | 1,614,306 | -0.08(-0.47%) |
Aug 07, 2002 | 16.48 | 16.68 | 16.19 | 16.60 | 1,745,267 | +0.22(+1.36%) |
Aug 06, 2002 | 16.41 | 16.72 | 16.27 | 16.38 | 3,091,071 | +0.35(+2.16%) |
Aug 05, 2002 | 16.78 | 16.88 | 16.02 | 16.03 | 1,931,508 | -0.75(-4.48%) |
Aug 02, 2002 | 17.26 | 17.30 | 16.58 | 16.78 | 1,535,116 | -0.48(-2.77%) |
Aug 01, 2002 | 17.73 | 17.78 | 17.19 | 17.26 | 1,156,930 | -0.52(-2.90%) |
Jul 31, 2002 | 17.55 | 17.78 | 17.19 | 17.78 | 2,485,185 | +0.20(+1.14%) |
Jul 30, 2002 | 17.76 | 17.76 | 17.31 | 17.58 | 2,102,832 | -0.18(-1.00%) |
Jul 29, 2002 | 17.19 | 17.76 | 17.16 | 17.76 | 1,482,029 | +0.70(+4.09%) |
Jul 26, 2002 | 16.68 | 17.28 | 16.52 | 17.06 | 1,729,034 | +0.39(+2.35%) |
Jul 25, 2002 | 16.27 | 16.74 | 16.15 | 16.67 | 3,262,834 | +0.19(+1.13%) |
Jul 24, 2002 | 15.85 | 16.50 | 15.77 | 16.48 | 2,986,434 | +0.52(+3.26%) |
Jul 23, 2002 | 16.66 | 16.87 | 15.68 | 15.96 | 3,238,484 | -0.75(-4.47%) |
Jul 22, 2002 | 17.09 | 17.30 | 16.27 | 16.71 | 3,636,632 | -0.43(-2.53%) |
Jul 19, 2002 | 17.78 | 18.00 | 17.09 | 17.14 | 3,169,823 | -0.18(-1.05%) |
Jul 17, 2002 | 17.44 | 17.80 | 16.73 | 17.32 | 2,158,112 | -0.05(-0.31%) |
Jul 12, 2002 | 17.72 | 17.82 | 17.21 | 17.38 | 1,769,617 | -0.39(-2.21%) |
Jul 11, 2002 | 17.30 | 17.82 | 17.06 | 17.77 | 2,680,201 | +0.47(+2.71%) |
Jul 10, 2002 | 17.50 | 18.05 | 17.19 | 17.30 | 2,767,947 | -0.20(-1.12%) |
Jul 09, 2002 | 17.89 | 17.89 | 17.50 | 17.50 | 1,919,443 | -0.40(-2.22%) |
Jul 08, 2002 | 18.20 | 18.38 | 17.56 | 17.89 | 1,688,013 | -0.31(-1.70%) |
Jul 05, 2002 | 17.46 | 18.25 | 17.46 | 18.20 | 611,370 | +0.75(+4.31%) |
Jul 04, 2002 | 17.23 | 17.53 | 16.94 | 17.45 | 1,591,054 | +0.00(+0.00%) |
Jul 03, 2002 | 17.23 | 17.53 | 16.94 | 17.45 | 1,591,054 | +0.24(+1.40%) |
Jul 02, 2002 | 17.44 | 17.46 | 16.99 | 17.21 | 1,746,583 | -0.41(-2.33%) |