Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.97 | 14.00 | 13.54 | 13.77 | 3,537,165 | -0.35(-2.46%) |
Sep 27, 2002 | 14.17 | 14.34 | 14.06 | 14.11 | 2,179,085 | -0.06(-0.41%) |
Sep 26, 2002 | 14.49 | 14.49 | 14.07 | 14.17 | 2,748,052 | -0.30(-2.06%) |
Sep 25, 2002 | 14.34 | 14.58 | 14.00 | 14.47 | 1,621,191 | +0.28(+1.94%) |
Sep 24, 2002 | 14.54 | 14.69 | 14.15 | 14.20 | 2,269,446 | -0.50(-3.41%) |
Sep 23, 2002 | 14.69 | 14.74 | 14.43 | 14.70 | 2,459,914 | +0.01(+0.06%) |
Sep 20, 2002 | 14.45 | 14.89 | 14.45 | 14.69 | 4,507,665 | +0.13(+0.90%) |
Sep 19, 2002 | 14.75 | 14.75 | 14.45 | 14.56 | 3,323,221 | -0.21(-1.41%) |
Sep 18, 2002 | 14.76 | 14.92 | 14.67 | 14.76 | 1,973,556 | -0.14(-0.94%) |
Sep 17, 2002 | 15.22 | 15.28 | 14.90 | 14.90 | 2,989,237 | -0.23(-1.49%) |
Sep 16, 2002 | 15.15 | 15.22 | 14.96 | 15.13 | 1,562,500 | -0.01(-0.06%) |
Sep 13, 2002 | 15.25 | 15.35 | 15.02 | 15.14 | 2,699,549 | -0.11(-0.74%) |
Sep 12, 2002 | 15.58 | 15.58 | 15.19 | 15.25 | 2,357,814 | -0.44(-2.79%) |
Sep 11, 2002 | 15.92 | 15.94 | 15.68 | 15.69 | 1,803,021 | -0.21(-1.33%) |
Sep 10, 2002 | 15.87 | 15.97 | 15.82 | 15.90 | 1,890,725 | +0.05(+0.34%) |
Sep 09, 2002 | 15.62 | 15.89 | 15.51 | 15.85 | 1,670,580 | +0.04(+0.26%) |
Sep 06, 2002 | 15.85 | 16.02 | 15.79 | 15.81 | 1,092,089 | +0.19(+1.18%) |
Sep 05, 2002 | 15.69 | 15.79 | 15.57 | 15.62 | 1,516,434 | -0.29(-1.84%) |
Sep 04, 2002 | 15.84 | 15.98 | 15.73 | 15.92 | 2,274,540 | +0.05(+0.28%) |
Sep 03, 2002 | 16.03 | 16.03 | 15.74 | 15.87 | 2,641,301 | -0.50(-3.03%) |
Aug 30, 2002 | 16.44 | 16.58 | 16.25 | 16.37 | 1,669,694 | -0.08(-0.49%) |
Aug 29, 2002 | 16.55 | 16.62 | 16.42 | 16.45 | 2,090,716 | -0.21(-1.25%) |
Aug 28, 2002 | 16.53 | 16.71 | 16.50 | 16.66 | 2,311,305 | +0.09(+0.52%) |
Aug 27, 2002 | 16.75 | 16.81 | 16.55 | 16.57 | 1,999,469 | -0.06(-0.38%) |
Aug 26, 2002 | 16.78 | 16.93 | 16.30 | 16.63 | 1,581,326 | -0.04(-0.22%) |
Aug 23, 2002 | 17.22 | 17.22 | 16.64 | 16.67 | 1,232,504 | -0.59(-3.43%) |
Aug 22, 2002 | 17.23 | 17.34 | 17.04 | 17.26 | 1,392,187 | +0.18(+1.06%) |
Aug 21, 2002 | 16.95 | 17.14 | 16.67 | 17.08 | 1,735,693 | +0.20(+1.20%) |
Aug 20, 2002 | 17.04 | 17.09 | 16.80 | 16.88 | 1,834,471 | -0.27(-1.55%) |
Aug 16, 2002 | 16.82 | 17.38 | 16.77 | 17.14 | 1,978,429 | +0.09(+0.56%) |
Aug 15, 2002 | 17.27 | 17.38 | 16.93 | 17.05 | 1,457,743 | -0.22(-1.26%) |
Aug 14, 2002 | 16.48 | 17.28 | 16.25 | 17.27 | 1,670,801 | +0.89(+5.40%) |
Aug 13, 2002 | 16.37 | 16.79 | 16.29 | 16.38 | 1,979,536 | +0.01(+0.08%) |
Aug 12, 2002 | 16.37 | 16.55 | 16.13 | 16.37 | 1,629,828 | -0.08(-0.47%) |
Aug 07, 2002 | 16.32 | 16.52 | 16.04 | 16.44 | 1,762,049 | +0.22(+1.36%) |
Aug 06, 2002 | 16.25 | 16.56 | 16.12 | 16.22 | 3,120,793 | +0.34(+2.16%) |
Aug 05, 2002 | 16.62 | 16.72 | 15.87 | 15.88 | 1,950,080 | -0.74(-4.48%) |
Aug 02, 2002 | 17.10 | 17.14 | 16.42 | 16.62 | 1,549,876 | -0.47(-2.77%) |
Aug 01, 2002 | 17.56 | 17.61 | 17.02 | 17.10 | 1,168,055 | -0.51(-2.90%) |
Jul 31, 2002 | 17.38 | 17.61 | 17.02 | 17.61 | 2,509,081 | +0.20(+1.14%) |
Jul 30, 2002 | 17.59 | 17.59 | 17.14 | 17.41 | 2,123,052 | -0.18(-1.00%) |
Jul 29, 2002 | 17.02 | 17.59 | 17.00 | 17.59 | 1,496,280 | +0.69(+4.09%) |
Jul 26, 2002 | 16.53 | 17.11 | 16.37 | 16.90 | 1,745,659 | +0.39(+2.35%) |
Jul 25, 2002 | 16.12 | 16.58 | 15.99 | 16.51 | 3,294,207 | +0.19(+1.13%) |
Jul 24, 2002 | 15.69 | 16.34 | 15.62 | 16.32 | 3,015,150 | +0.51(+3.26%) |
Jul 23, 2002 | 16.50 | 16.71 | 15.53 | 15.81 | 3,269,624 | -0.74(-4.47%) |
Jul 22, 2002 | 16.93 | 17.14 | 16.11 | 16.55 | 3,671,600 | -0.43(-2.53%) |
Jul 19, 2002 | 17.61 | 17.83 | 16.93 | 16.98 | 3,200,302 | -0.18(-1.05%) |
Jul 17, 2002 | 17.27 | 17.63 | 16.57 | 17.16 | 2,178,863 | -0.05(-0.31%) |
Jul 12, 2002 | 17.56 | 17.65 | 17.05 | 17.21 | 1,786,632 | -0.39(-2.21%) |
Jul 11, 2002 | 17.14 | 17.65 | 16.90 | 17.60 | 2,705,972 | +0.46(+2.71%) |
Jul 10, 2002 | 17.33 | 17.88 | 17.02 | 17.14 | 2,794,562 | -0.19(-1.12%) |
Jul 09, 2002 | 17.72 | 17.72 | 17.33 | 17.33 | 1,937,899 | -0.39(-2.22%) |
Jul 08, 2002 | 18.03 | 18.21 | 17.40 | 17.72 | 1,704,244 | -0.31(-1.70%) |
Jul 05, 2002 | 17.29 | 18.07 | 17.29 | 18.03 | 617,248 | +0.75(+4.31%) |
Jul 04, 2002 | 17.07 | 17.36 | 16.77 | 17.28 | 1,606,352 | +0.00(+0.00%) |
Jul 03, 2002 | 17.07 | 17.36 | 16.77 | 17.28 | 1,606,352 | +0.24(+1.40%) |
Jul 02, 2002 | 17.27 | 17.29 | 16.82 | 17.04 | 1,763,377 | -0.41(-2.33%) |