Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.49 | 19.35 | 17.27 | 18.49 | 972,429 | -0.07(-0.38%) |
Sep 27, 2002 | 19.57 | 20.00 | 18.39 | 18.56 | 1,126,500 | -0.65(-3.38%) |
Sep 26, 2002 | 18.75 | 19.37 | 18.12 | 19.21 | 919,300 | +0.54(+2.89%) |
Sep 25, 2002 | 18.00 | 19.29 | 17.88 | 18.67 | 742,200 | +0.85(+4.77%) |
Sep 24, 2002 | 16.09 | 18.48 | 15.76 | 17.82 | 1,350,011 | +1.48(+9.06%) |
Sep 23, 2002 | 17.33 | 17.45 | 15.75 | 16.34 | 75,270,000 | -1.14(-6.52%) |
Sep 20, 2002 | 17.00 | 18.36 | 17.00 | 17.48 | 860,500 | -0.43(-2.40%) |
Sep 19, 2002 | 18.78 | 18.84 | 17.83 | 17.91 | 833,200 | -0.99(-5.24%) |
Sep 18, 2002 | 18.65 | 19.30 | 17.89 | 18.90 | 768,837 | +0.03(+0.16%) |
Sep 17, 2002 | 19.79 | 20.31 | 18.77 | 18.87 | 516,000 | -0.67(-3.43%) |
Sep 16, 2002 | 19.72 | 19.90 | 18.70 | 19.54 | 515,290 | -0.26(-1.31%) |
Sep 13, 2002 | 19.51 | 20.10 | 19.12 | 19.80 | 452,654 | +0.24(+1.23%) |
Sep 12, 2002 | 20.28 | 20.44 | 19.45 | 19.56 | 334,299 | -0.75(-3.69%) |
Sep 11, 2002 | 20.63 | 21.15 | 20.26 | 20.31 | 330,600 | +0.11(+0.54%) |
Sep 10, 2002 | 19.86 | 20.61 | 19.43 | 20.20 | 757,617 | +0.21(+1.05%) |
Sep 09, 2002 | 19.07 | 20.22 | 18.20 | 19.99 | 617,200 | +0.93(+4.88%) |
Sep 06, 2002 | 18.27 | 19.53 | 18.25 | 19.06 | 824,924 | +0.91(+5.01%) |
Sep 05, 2002 | 19.18 | 19.25 | 18.12 | 18.15 | 479,500 | -1.15(-5.96%) |
Sep 04, 2002 | 18.59 | 19.60 | 18.12 | 19.30 | 901,784 | +0.75(+4.04%) |
Sep 03, 2002 | 19.85 | 19.86 | 18.26 | 18.55 | 665,400 | -1.35(-6.78%) |
Aug 30, 2002 | 21.40 | 21.53 | 19.90 | 19.90 | 559,600 | -1.40(-6.57%) |
Aug 29, 2002 | 20.20 | 21.44 | 19.85 | 21.30 | 1,080,600 | +0.70(+3.40%) |
Aug 28, 2002 | 21.14 | 21.15 | 20.14 | 20.60 | 634,800 | -0.63(-2.97%) |
Aug 27, 2002 | 22.46 | 22.68 | 21.11 | 21.23 | 544,000 | -1.15(-5.14%) |
Aug 26, 2002 | 22.54 | 22.57 | 20.86 | 22.38 | 625,657 | -0.03(-0.13%) |
Aug 23, 2002 | 22.90 | 23.22 | 22.18 | 22.41 | 582,300 | -0.59(-2.57%) |
Aug 22, 2002 | 23.65 | 23.80 | 22.33 | 23.00 | 1,575,900 | -0.68(-2.87%) |
Aug 21, 2002 | 22.07 | 23.96 | 21.93 | 23.68 | 1,211,800 | +1.63(+7.39%) |
Aug 20, 2002 | 21.22 | 22.57 | 20.99 | 22.05 | 685,254 | +0.34(+1.57%) |
Aug 16, 2002 | 22.36 | 22.37 | 21.16 | 21.71 | 820,028 | -0.65(-2.91%) |
Aug 15, 2002 | 20.89 | 22.83 | 20.89 | 22.36 | 1,638,384 | +1.46(+6.99%) |
Aug 14, 2002 | 19.41 | 20.90 | 18.76 | 20.90 | 778,900 | +1.39(+7.12%) |
Aug 13, 2002 | 20.05 | 20.55 | 19.22 | 19.51 | 874,240 | -0.74(-3.65%) |
Aug 12, 2002 | 19.20 | 20.62 | 18.89 | 20.25 | 449,267 | +1.87(+10.17%) |
Aug 07, 2002 | 18.57 | 19.05 | 17.39 | 18.38 | 1,111,012 | +0.13(+0.71%) |
Aug 06, 2002 | 17.31 | 18.31 | 17.30 | 18.25 | 839,880 | +1.13(+6.60%) |
Aug 05, 2002 | 18.39 | 18.80 | 17.10 | 17.12 | 655,900 | -1.31(-7.11%) |
Aug 02, 2002 | 18.51 | 19.35 | 17.60 | 18.43 | 679,281 | -0.14(-0.75%) |
Aug 01, 2002 | 19.60 | 19.91 | 18.57 | 18.57 | 594,682 | -1.17(-5.93%) |
Jul 31, 2002 | 19.67 | 20.83 | 19.41 | 19.74 | 1,193,900 | -0.01(-0.05%) |
Jul 30, 2002 | 18.47 | 19.93 | 17.67 | 19.75 | 1,050,731 | +1.25(+6.76%) |
Jul 29, 2002 | 17.52 | 18.87 | 17.30 | 18.50 | 909,407 | +1.02(+5.84%) |
Jul 26, 2002 | 16.95 | 18.35 | 16.45 | 17.48 | 978,694 | +0.53(+3.13%) |
Jul 25, 2002 | 16.76 | 18.27 | 16.32 | 16.95 | 1,206,300 | +0.30(+1.80%) |
Jul 24, 2002 | 15.38 | 16.84 | 14.60 | 16.65 | 1,629,874 | +1.05(+6.73%) |
Jul 23, 2002 | 16.01 | 16.74 | 15.11 | 15.60 | 950,852 | -0.23(-1.45%) |
Jul 22, 2002 | 15.46 | 16.55 | 15.20 | 15.83 | 1,063,272 | +0.08(+0.51%) |
Jul 19, 2002 | 15.94 | 15.94 | 14.85 | 15.75 | 1,211,900 | -0.72(-4.37%) |
Jul 17, 2002 | 16.05 | 17.21 | 15.66 | 16.47 | 905,100 | +1.99(+13.74%) |
Jul 12, 2002 | 14.25 | 15.24 | 14.00 | 14.48 | 595,700 | +0.18(+1.27%) |
Jul 11, 2002 | 13.03 | 14.34 | 12.70 | 14.30 | 1,044,500 | +1.35(+10.42%) |
Jul 10, 2002 | 14.85 | 15.08 | 12.67 | 12.95 | 1,269,600 | -1.94(-13.03%) |
Jul 09, 2002 | 15.07 | 15.07 | 14.89 | 14.89 | 720,300 | -0.18(-1.19%) |
Jul 08, 2002 | 15.78 | 15.78 | 15.07 | 15.07 | 446,700 | -0.71(-4.50%) |
Jul 05, 2002 | 15.18 | 16.16 | 15.16 | 15.78 | 210,100 | +0.67(+4.43%) |
Jul 04, 2002 | 14.45 | 15.50 | 14.01 | 15.11 | 859,900 | +0.00(+0.00%) |
Jul 03, 2002 | 14.45 | 15.50 | 14.01 | 15.11 | 858,700 | +0.38(+2.59%) |
Jul 02, 2002 | 15.21 | 15.77 | 14.10 | 14.73 | 865,900 | -0.64(-4.17%) |