Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.82 | 16.24 | 15.53 | 16.06 | 2,077,263 | +0.00(+0.00%) |
Sep 27, 2002 | 16.39 | 16.60 | 15.92 | 16.06 | 1,544,225 | -0.43(-2.61%) |
Sep 26, 2002 | 16.01 | 16.56 | 15.88 | 16.49 | 3,595,832 | +0.57(+3.55%) |
Sep 25, 2002 | 15.72 | 15.98 | 15.40 | 15.92 | 2,853,808 | +0.53(+3.47%) |
Sep 24, 2002 | 15.43 | 15.92 | 15.34 | 15.39 | 2,048,186 | -0.41(-2.57%) |
Sep 23, 2002 | 15.84 | 15.86 | 15.44 | 15.79 | 1,814,476 | -0.11(-0.69%) |
Sep 20, 2002 | 15.82 | 15.90 | 15.52 | 15.90 | 3,260,428 | +0.24(+1.56%) |
Sep 19, 2002 | 16.06 | 16.10 | 15.61 | 15.66 | 2,023,773 | -0.68(-4.13%) |
Sep 18, 2002 | 16.31 | 16.52 | 16.08 | 16.33 | 2,145,681 | -0.31(-1.85%) |
Sep 17, 2002 | 17.07 | 17.07 | 16.62 | 16.64 | 1,740,149 | -0.22(-1.30%) |
Sep 16, 2002 | 16.85 | 16.86 | 16.59 | 16.86 | 1,687,125 | -0.04(-0.23%) |
Sep 13, 2002 | 16.55 | 16.95 | 16.43 | 16.90 | 1,911,505 | +0.30(+1.78%) |
Sep 12, 2002 | 17.20 | 17.21 | 16.53 | 16.61 | 1,605,957 | -0.73(-4.19%) |
Sep 11, 2002 | 17.52 | 17.59 | 17.24 | 17.33 | 1,290,301 | -0.06(-0.33%) |
Sep 10, 2002 | 17.48 | 17.48 | 17.18 | 17.39 | 1,866,878 | -0.05(-0.29%) |
Sep 09, 2002 | 17.11 | 17.58 | 17.11 | 17.44 | 1,780,267 | +0.20(+1.16%) |
Sep 06, 2002 | 17.30 | 17.31 | 17.08 | 17.24 | 1,546,713 | +0.16(+0.94%) |
Sep 05, 2002 | 16.82 | 17.11 | 16.72 | 17.08 | 2,053,783 | +0.07(+0.42%) |
Sep 04, 2002 | 16.85 | 17.02 | 16.67 | 17.01 | 1,726,310 | +0.24(+1.46%) |
Sep 03, 2002 | 17.04 | 17.04 | 16.62 | 16.77 | 2,732,055 | -0.49(-2.83%) |
Aug 30, 2002 | 17.01 | 17.47 | 16.98 | 17.25 | 1,493,067 | +0.13(+0.75%) |
Aug 29, 2002 | 16.85 | 17.24 | 16.62 | 17.13 | 1,359,652 | +0.10(+0.57%) |
Aug 28, 2002 | 17.33 | 17.42 | 16.91 | 17.03 | 1,408,477 | -0.30(-1.71%) |
Aug 27, 2002 | 17.33 | 17.36 | 17.09 | 17.33 | 1,770,004 | +0.16(+0.94%) |
Aug 26, 2002 | 16.88 | 17.19 | 16.80 | 17.16 | 1,331,196 | +0.27(+1.60%) |
Aug 23, 2002 | 17.11 | 17.15 | 16.82 | 16.89 | 1,383,909 | -0.42(-2.45%) |
Aug 22, 2002 | 17.27 | 17.36 | 17.15 | 17.32 | 1,735,951 | +0.16(+0.94%) |
Aug 21, 2002 | 17.11 | 17.29 | 16.90 | 17.16 | 1,012,897 | +0.11(+0.64%) |
Aug 20, 2002 | 17.20 | 17.25 | 16.97 | 17.05 | 1,700,964 | -0.15(-0.86%) |
Aug 16, 2002 | 16.99 | 17.30 | 16.99 | 17.20 | 1,934,674 | -0.07(-0.41%) |
Aug 15, 2002 | 17.30 | 17.36 | 17.15 | 17.27 | 2,061,092 | +0.00(+0.00%) |
Aug 14, 2002 | 16.72 | 17.27 | 16.49 | 17.27 | 2,552,302 | +0.54(+3.23%) |
Aug 13, 2002 | 16.95 | 17.15 | 16.72 | 16.73 | 2,132,931 | -0.26(-1.55%) |
Aug 12, 2002 | 16.88 | 17.09 | 16.71 | 16.99 | 1,955,977 | +0.39(+2.32%) |
Aug 07, 2002 | 16.66 | 16.72 | 16.33 | 16.61 | 1,932,186 | +0.12(+0.74%) |
Aug 06, 2002 | 16.30 | 16.75 | 16.24 | 16.48 | 1,956,443 | +0.33(+2.03%) |
Aug 05, 2002 | 16.58 | 16.61 | 16.15 | 16.15 | 3,498,803 | -0.41(-2.45%) |
Aug 02, 2002 | 16.66 | 16.78 | 16.40 | 16.56 | 2,398,517 | -0.29(-1.72%) |
Aug 01, 2002 | 16.85 | 16.96 | 16.53 | 16.85 | 3,483,253 | -0.04(-0.23%) |
Jul 31, 2002 | 16.69 | 16.92 | 16.46 | 16.89 | 3,187,345 | +0.31(+1.86%) |
Jul 30, 2002 | 16.60 | 16.66 | 16.21 | 16.58 | 2,992,199 | -0.02(-0.12%) |
Jul 29, 2002 | 16.01 | 16.60 | 15.76 | 16.60 | 4,131,358 | +1.09(+7.05%) |
Jul 26, 2002 | 14.86 | 15.51 | 14.80 | 15.51 | 3,185,635 | +0.71(+4.83%) |
Jul 25, 2002 | 14.47 | 14.89 | 14.15 | 14.79 | 3,390,578 | +0.34(+2.36%) |
Jul 24, 2002 | 13.54 | 14.48 | 13.48 | 14.45 | 4,911,324 | +0.39(+2.79%) |
Jul 23, 2002 | 14.32 | 14.37 | 13.70 | 14.06 | 4,930,450 | -0.26(-1.80%) |
Jul 22, 2002 | 14.35 | 14.47 | 13.83 | 14.32 | 3,987,059 | -0.03(-0.22%) |
Jul 19, 2002 | 14.53 | 14.60 | 14.24 | 14.35 | 2,491,970 | -1.22(-7.81%) |
Jul 17, 2002 | 15.92 | 15.98 | 15.33 | 15.56 | 2,319,370 | -0.51(-3.20%) |
Jul 12, 2002 | 16.46 | 16.53 | 15.88 | 16.08 | 2,152,368 | -0.44(-2.69%) |
Jul 11, 2002 | 16.72 | 16.82 | 16.24 | 16.52 | 3,136,187 | -0.23(-1.38%) |
Jul 10, 2002 | 17.36 | 17.36 | 16.67 | 16.75 | 2,336,941 | -0.46(-2.69%) |
Jul 09, 2002 | 17.48 | 17.48 | 17.22 | 17.22 | 2,588,532 | -0.26(-1.51%) |
Jul 08, 2002 | 17.21 | 17.48 | 17.21 | 17.48 | 1,444,397 | +0.30(+1.76%) |
Jul 05, 2002 | 16.91 | 17.24 | 16.85 | 17.18 | 1,628,037 | +0.29(+1.71%) |
Jul 04, 2002 | 17.20 | 17.22 | 16.72 | 16.89 | 1,854,749 | +0.00(+0.00%) |
Jul 03, 2002 | 17.20 | 17.22 | 16.72 | 16.89 | 1,854,749 | -0.38(-2.20%) |
Jul 02, 2002 | 17.25 | 17.39 | 17.17 | 17.27 | 1,990,652 | -0.05(-0.30%) |