Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.97 | 17.30 | 16.76 | 16.99 | 651,490 | +0.02(+0.14%) |
Sep 27, 2002 | 17.36 | 17.66 | 16.96 | 16.97 | 622,921 | -0.40(-2.28%) |
Sep 26, 2002 | 17.08 | 17.47 | 17.08 | 17.36 | 393,061 | +0.38(+2.26%) |
Sep 25, 2002 | 16.60 | 17.05 | 16.60 | 16.98 | 548,381 | +0.51(+3.07%) |
Sep 24, 2002 | 16.47 | 16.75 | 16.42 | 16.48 | 405,211 | +0.01(+0.04%) |
Sep 23, 2002 | 16.60 | 16.60 | 16.41 | 16.47 | 234,950 | -0.15(-0.92%) |
Sep 20, 2002 | 16.51 | 16.76 | 16.51 | 16.62 | 403,569 | +0.13(+0.81%) |
Sep 19, 2002 | 17.05 | 17.05 | 16.49 | 16.49 | 323,939 | -0.57(-3.32%) |
Sep 18, 2002 | 17.15 | 17.27 | 17.02 | 17.05 | 298,654 | -0.24(-1.41%) |
Sep 17, 2002 | 17.41 | 17.66 | 17.26 | 17.30 | 415,390 | +0.04(+0.25%) |
Sep 16, 2002 | 17.39 | 17.45 | 17.18 | 17.25 | 261,548 | -0.14(-0.81%) |
Sep 13, 2002 | 17.13 | 17.45 | 17.04 | 17.39 | 341,999 | +0.25(+1.46%) |
Sep 12, 2002 | 17.65 | 17.65 | 17.10 | 17.15 | 952,278 | -0.58(-3.26%) |
Sep 11, 2002 | 17.85 | 17.88 | 17.66 | 17.72 | 203,262 | -0.09(-0.51%) |
Sep 10, 2002 | 17.78 | 17.82 | 17.49 | 17.82 | 618,652 | +0.04(+0.24%) |
Sep 09, 2002 | 17.69 | 17.86 | 17.52 | 17.77 | 447,242 | +0.06(+0.34%) |
Sep 06, 2002 | 17.66 | 17.72 | 17.51 | 17.71 | 533,276 | +0.17(+0.97%) |
Sep 05, 2002 | 17.63 | 17.71 | 17.44 | 17.54 | 437,227 | -0.16(-0.89%) |
Sep 04, 2002 | 17.50 | 17.76 | 17.42 | 17.70 | 574,979 | +0.21(+1.18%) |
Sep 03, 2002 | 17.54 | 17.66 | 17.25 | 17.49 | 837,512 | -0.10(-0.55%) |
Aug 30, 2002 | 17.71 | 17.74 | 17.59 | 17.59 | 403,569 | -0.01(-0.07%) |
Aug 29, 2002 | 17.22 | 17.60 | 17.10 | 17.60 | 314,580 | +0.38(+2.19%) |
Aug 28, 2002 | 17.35 | 17.44 | 17.11 | 17.22 | 940,950 | -0.47(-2.65%) |
Aug 27, 2002 | 17.91 | 17.91 | 17.66 | 17.69 | 382,389 | -0.15(-0.85%) |
Aug 26, 2002 | 17.55 | 17.86 | 17.54 | 17.85 | 364,000 | +0.30(+1.74%) |
Aug 23, 2002 | 17.91 | 17.91 | 17.54 | 17.54 | 82,093 | -0.38(-2.14%) |
Aug 22, 2002 | 17.94 | 18.03 | 17.85 | 17.92 | 285,847 | -0.04(-0.24%) |
Aug 21, 2002 | 17.94 | 18.05 | 17.78 | 17.97 | 518,827 | -0.08(-0.44%) |
Aug 20, 2002 | 18.21 | 18.27 | 17.92 | 18.05 | 402,419 | +0.07(+0.37%) |
Aug 16, 2002 | 17.75 | 18.21 | 17.67 | 17.98 | 232,487 | +0.08(+0.44%) |
Aug 15, 2002 | 17.91 | 18.09 | 17.71 | 17.90 | 393,553 | +0.09(+0.51%) |
Aug 14, 2002 | 17.36 | 17.83 | 17.13 | 17.81 | 312,774 | +0.45(+2.60%) |
Aug 13, 2002 | 17.63 | 17.75 | 17.30 | 17.36 | 265,817 | -0.21(-1.18%) |
Aug 12, 2002 | 17.52 | 17.72 | 17.19 | 17.57 | 161,230 | +0.60(+3.55%) |
Aug 07, 2002 | 16.81 | 17.02 | 16.74 | 16.96 | 321,804 | +0.20(+1.20%) |
Aug 06, 2002 | 16.37 | 16.96 | 16.37 | 16.76 | 644,758 | +0.38(+2.30%) |
Aug 05, 2002 | 16.66 | 16.66 | 16.35 | 16.38 | 360,880 | -0.27(-1.64%) |
Aug 02, 2002 | 16.87 | 16.97 | 16.66 | 16.66 | 455,780 | -0.20(-1.19%) |
Aug 01, 2002 | 17.07 | 17.27 | 16.78 | 16.86 | 421,958 | -0.21(-1.25%) |
Jul 31, 2002 | 17.02 | 17.21 | 16.83 | 17.07 | 465,795 | +0.05(+0.29%) |
Jul 30, 2002 | 16.78 | 17.12 | 16.38 | 17.02 | 650,340 | +0.18(+1.08%) |
Jul 29, 2002 | 15.96 | 16.89 | 15.96 | 16.84 | 489,602 | +1.10(+6.96%) |
Jul 26, 2002 | 15.53 | 15.76 | 15.47 | 15.74 | 500,274 | +0.23(+1.45%) |
Jul 25, 2002 | 15.01 | 15.72 | 14.86 | 15.52 | 672,505 | +0.44(+2.95%) |
Jul 24, 2002 | 14.01 | 15.26 | 13.88 | 15.07 | 627,518 | +0.53(+3.64%) |
Jul 23, 2002 | 15.17 | 15.28 | 14.27 | 14.54 | 833,408 | -0.58(-3.86%) |
Jul 22, 2002 | 15.23 | 15.53 | 14.77 | 15.13 | 670,043 | -0.17(-1.11%) |
Jul 19, 2002 | 15.23 | 15.41 | 14.98 | 15.30 | 499,782 | -0.66(-4.16%) |
Jul 17, 2002 | 15.96 | 16.34 | 15.59 | 15.96 | 408,658 | -0.18(-1.09%) |
Jul 12, 2002 | 16.64 | 16.74 | 16.14 | 16.14 | 1,184,273 | -0.62(-3.71%) |
Jul 11, 2002 | 16.80 | 16.96 | 16.44 | 16.76 | 368,433 | -0.10(-0.61%) |
Jul 10, 2002 | 17.25 | 17.45 | 16.75 | 16.86 | 332,476 | -0.34(-1.95%) |
Jul 09, 2002 | 17.46 | 17.60 | 17.20 | 17.20 | 246,279 | -0.26(-1.50%) |
Jul 08, 2002 | 17.27 | 17.46 | 17.27 | 17.46 | 323,282 | +0.19(+1.09%) |
Jul 05, 2002 | 16.84 | 17.30 | 16.84 | 17.27 | 114,437 | +0.49(+2.94%) |
Jul 04, 2002 | 17.19 | 17.21 | 16.61 | 16.78 | 554,127 | +0.00(+0.00%) |
Jul 03, 2002 | 17.19 | 17.21 | 16.61 | 16.78 | 549,202 | -0.47(-2.72%) |
Jul 02, 2002 | 17.35 | 17.38 | 16.96 | 17.25 | 442,973 | -0.11(-0.63%) |