Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.37 | 13.65 | 13.09 | 13.47 | 4,743,697 | +0.10(+0.77%) |
Sep 27, 2002 | 13.61 | 13.77 | 13.29 | 13.37 | 3,515,112 | -0.34(-2.51%) |
Sep 26, 2002 | 13.40 | 13.82 | 13.37 | 13.71 | 5,260,117 | +0.38(+2.84%) |
Sep 25, 2002 | 13.85 | 14.05 | 13.20 | 13.34 | 7,532,861 | -0.51(-3.68%) |
Sep 24, 2002 | 13.78 | 13.92 | 13.68 | 13.85 | 6,179,198 | -0.21(-1.52%) |
Sep 23, 2002 | 14.13 | 14.27 | 13.80 | 14.06 | 4,761,835 | -0.32(-2.21%) |
Sep 20, 2002 | 14.30 | 14.68 | 14.13 | 14.38 | 11,411,746 | +0.30(+2.10%) |
Sep 19, 2002 | 16.20 | 16.26 | 13.09 | 14.08 | 21,415,562 | -2.67(-15.96%) |
Sep 18, 2002 | 16.77 | 16.93 | 16.44 | 16.75 | 2,077,290 | -0.02(-0.12%) |
Sep 17, 2002 | 17.02 | 17.18 | 16.60 | 16.77 | 3,342,875 | -0.08(-0.45%) |
Sep 16, 2002 | 16.47 | 16.88 | 16.44 | 16.85 | 2,102,683 | +0.28(+1.71%) |
Sep 13, 2002 | 16.46 | 16.61 | 16.22 | 16.57 | 2,396,516 | +0.11(+0.67%) |
Sep 12, 2002 | 16.57 | 16.64 | 16.39 | 16.46 | 3,044,689 | -0.30(-1.81%) |
Sep 11, 2002 | 16.99 | 16.99 | 16.64 | 16.76 | 1,014,122 | +0.17(+1.04%) |
Sep 10, 2002 | 16.41 | 16.59 | 16.33 | 16.59 | 952,454 | +0.14(+0.88%) |
Sep 09, 2002 | 16.15 | 16.55 | 16.08 | 16.44 | 1,519,225 | +0.12(+0.76%) |
Sep 06, 2002 | 16.32 | 16.47 | 16.02 | 16.32 | 1,696,250 | +0.14(+0.85%) |
Sep 05, 2002 | 15.91 | 16.33 | 15.91 | 16.18 | 2,796,564 | -0.07(-0.42%) |
Sep 04, 2002 | 16.02 | 16.33 | 15.91 | 16.25 | 2,045,077 | +0.26(+1.64%) |
Sep 03, 2002 | 16.65 | 16.65 | 15.92 | 15.99 | 2,539,732 | -0.66(-3.97%) |
Aug 30, 2002 | 16.44 | 16.82 | 16.28 | 16.65 | 2,313,807 | +0.22(+1.34%) |
Aug 29, 2002 | 16.71 | 16.71 | 16.33 | 16.43 | 1,530,688 | -0.28(-1.69%) |
Aug 28, 2002 | 16.82 | 16.90 | 16.51 | 16.71 | 1,624,424 | -0.11(-0.66%) |
Aug 27, 2002 | 17.16 | 17.22 | 16.71 | 16.82 | 1,879,950 | -0.19(-1.09%) |
Aug 26, 2002 | 16.95 | 17.08 | 16.60 | 17.01 | 1,369,914 | +0.21(+1.27%) |
Aug 23, 2002 | 17.15 | 17.20 | 16.75 | 16.80 | 1,678,112 | -0.35(-2.05%) |
Aug 22, 2002 | 16.51 | 17.22 | 16.40 | 17.15 | 3,187,470 | +0.74(+4.49%) |
Aug 21, 2002 | 16.60 | 16.68 | 16.13 | 16.41 | 2,194,533 | -0.04(-0.25%) |
Aug 20, 2002 | 16.62 | 16.74 | 16.34 | 16.45 | 2,128,366 | +0.03(+0.17%) |
Aug 16, 2002 | 16.61 | 16.75 | 16.30 | 16.42 | 2,703,263 | -0.42(-2.50%) |
Aug 15, 2002 | 16.51 | 16.96 | 16.35 | 16.84 | 2,279,708 | +0.37(+2.26%) |
Aug 14, 2002 | 15.98 | 16.51 | 15.69 | 16.47 | 2,003,142 | +0.44(+2.75%) |
Aug 13, 2002 | 16.30 | 16.46 | 15.95 | 16.03 | 2,299,587 | -0.27(-1.65%) |
Aug 12, 2002 | 16.26 | 16.41 | 16.06 | 16.30 | 966,238 | +0.27(+1.68%) |
Aug 07, 2002 | 16.13 | 16.24 | 15.48 | 16.03 | 2,156,371 | +0.06(+0.34%) |
Aug 06, 2002 | 15.54 | 16.26 | 15.54 | 15.97 | 2,476,032 | +0.78(+5.12%) |
Aug 05, 2002 | 15.54 | 15.69 | 15.07 | 15.20 | 1,918,547 | -0.34(-2.22%) |
Aug 02, 2002 | 16.09 | 16.30 | 15.36 | 15.54 | 2,494,025 | -0.50(-3.14%) |
Aug 01, 2002 | 16.33 | 16.56 | 15.93 | 16.04 | 3,827,083 | -0.63(-3.80%) |
Jul 31, 2002 | 16.50 | 16.75 | 16.31 | 16.68 | 4,190,420 | +0.28(+1.72%) |
Jul 30, 2002 | 16.60 | 16.75 | 16.02 | 16.40 | 2,162,755 | -0.20(-1.20%) |
Jul 29, 2002 | 16.23 | 16.63 | 16.09 | 16.60 | 11,782,339 | +0.68(+4.24%) |
Jul 26, 2002 | 16.15 | 16.20 | 15.69 | 15.92 | 4,029,356 | -0.01(-0.09%) |
Jul 25, 2002 | 15.81 | 16.27 | 15.16 | 15.93 | 5,260,843 | +0.14(+0.92%) |
Jul 24, 2002 | 14.78 | 15.79 | 14.47 | 15.79 | 4,100,747 | +0.74(+4.90%) |
Jul 23, 2002 | 14.51 | 15.30 | 14.33 | 15.05 | 4,585,825 | +0.57(+3.95%) |
Jul 22, 2002 | 14.68 | 14.90 | 13.96 | 14.48 | 5,050,009 | -0.06(-0.43%) |
Jul 19, 2002 | 15.27 | 15.32 | 14.43 | 14.54 | 4,274,000 | -0.78(-5.08%) |
Jul 17, 2002 | 15.75 | 15.95 | 14.89 | 15.32 | 6,834,482 | -1.52(-9.01%) |
Jul 12, 2002 | 17.48 | 17.48 | 16.71 | 16.84 | 7,210,588 | -0.82(-4.64%) |
Jul 11, 2002 | 18.26 | 18.33 | 17.28 | 17.66 | 5,632,451 | -0.53(-2.92%) |
Jul 10, 2002 | 18.30 | 18.41 | 17.95 | 18.19 | 3,515,693 | -0.17(-0.90%) |
Jul 09, 2002 | 18.59 | 18.57 | 18.17 | 18.35 | 2,197,725 | -0.24(-1.30%) |
Jul 08, 2002 | 18.41 | 18.59 | 18.41 | 18.59 | 2,651,606 | +0.19(+1.01%) |
Jul 05, 2002 | 18.19 | 18.52 | 18.06 | 18.41 | 1,181,716 | +0.39(+2.18%) |
Jul 04, 2002 | 18.17 | 18.17 | 17.57 | 18.01 | 3,085,028 | +0.00(+0.00%) |
Jul 03, 2002 | 18.17 | 18.17 | 17.57 | 18.01 | 3,085,028 | -0.16(-0.87%) |
Jul 02, 2002 | 18.54 | 18.57 | 17.95 | 18.17 | 2,564,545 | -0.32(-1.71%) |