Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.08 | 15.48 | 14.80 | 15.30 | 2,179,569 | +0.00(+0.00%) |
Sep 27, 2002 | 15.62 | 15.82 | 15.17 | 15.30 | 1,620,278 | -0.41(-2.61%) |
Sep 26, 2002 | 15.26 | 15.78 | 15.14 | 15.72 | 3,772,928 | +0.54(+3.55%) |
Sep 25, 2002 | 14.99 | 15.23 | 14.68 | 15.18 | 2,994,358 | +0.51(+3.47%) |
Sep 24, 2002 | 14.71 | 15.17 | 14.62 | 14.67 | 2,149,059 | -0.39(-2.56%) |
Sep 23, 2002 | 15.10 | 15.11 | 14.72 | 15.05 | 1,903,839 | -0.10(-0.69%) |
Sep 20, 2002 | 15.08 | 15.16 | 14.79 | 15.16 | 3,421,005 | +0.23(+1.56%) |
Sep 19, 2002 | 15.30 | 15.34 | 14.88 | 14.92 | 2,123,444 | -0.64(-4.13%) |
Sep 18, 2002 | 15.54 | 15.75 | 15.33 | 15.57 | 2,251,357 | -0.29(-1.85%) |
Sep 17, 2002 | 16.27 | 16.27 | 15.84 | 15.86 | 1,825,852 | -0.21(-1.30%) |
Sep 16, 2002 | 16.06 | 16.07 | 15.81 | 16.07 | 1,770,217 | -0.04(-0.23%) |
Sep 13, 2002 | 15.77 | 16.15 | 15.66 | 16.11 | 2,005,647 | +0.28(+1.78%) |
Sep 12, 2002 | 16.40 | 16.40 | 15.75 | 15.83 | 1,685,050 | -0.69(-4.19%) |
Sep 11, 2002 | 16.70 | 16.76 | 16.43 | 16.52 | 1,353,848 | -0.06(-0.33%) |
Sep 10, 2002 | 16.66 | 16.66 | 16.37 | 16.57 | 1,958,822 | -0.05(-0.30%) |
Sep 09, 2002 | 16.30 | 16.75 | 16.30 | 16.62 | 1,867,946 | +0.19(+1.16%) |
Sep 06, 2002 | 16.49 | 16.49 | 16.28 | 16.43 | 1,622,889 | +0.15(+0.94%) |
Sep 05, 2002 | 16.03 | 16.30 | 15.94 | 16.28 | 2,154,933 | +0.07(+0.42%) |
Sep 04, 2002 | 16.06 | 16.22 | 15.89 | 16.21 | 1,811,331 | +0.23(+1.46%) |
Sep 03, 2002 | 16.24 | 16.24 | 15.84 | 15.98 | 2,866,609 | -0.47(-2.83%) |
Aug 30, 2002 | 16.21 | 16.65 | 16.18 | 16.44 | 1,566,601 | +0.12(+0.75%) |
Aug 29, 2002 | 16.06 | 16.43 | 15.84 | 16.32 | 1,426,615 | +0.09(+0.57%) |
Aug 28, 2002 | 16.51 | 16.60 | 16.11 | 16.23 | 1,477,845 | -0.28(-1.71%) |
Aug 27, 2002 | 16.51 | 16.55 | 16.29 | 16.51 | 1,857,177 | +0.15(+0.94%) |
Aug 26, 2002 | 16.09 | 16.38 | 16.01 | 16.36 | 1,396,758 | +0.26(+1.60%) |
Aug 23, 2002 | 16.31 | 16.35 | 16.03 | 16.10 | 1,452,067 | -0.40(-2.45%) |
Aug 22, 2002 | 16.46 | 16.55 | 16.35 | 16.51 | 1,821,447 | +0.15(+0.94%) |
Aug 21, 2002 | 16.30 | 16.48 | 16.11 | 16.35 | 1,062,782 | +0.10(+0.64%) |
Aug 20, 2002 | 16.40 | 16.44 | 16.17 | 16.25 | 1,784,737 | -0.14(-0.86%) |
Aug 16, 2002 | 16.19 | 16.49 | 16.19 | 16.39 | 2,029,957 | -0.07(-0.41%) |
Aug 15, 2002 | 16.49 | 16.55 | 16.35 | 16.46 | 2,162,601 | +0.00(+0.00%) |
Aug 14, 2002 | 15.94 | 16.46 | 15.72 | 16.46 | 2,678,003 | +0.51(+3.23%) |
Aug 13, 2002 | 16.15 | 16.35 | 15.94 | 15.94 | 2,237,978 | -0.25(-1.55%) |
Aug 12, 2002 | 16.09 | 16.29 | 15.93 | 16.19 | 2,052,309 | +0.37(+2.32%) |
Aug 07, 2002 | 15.87 | 15.94 | 15.57 | 15.83 | 2,027,347 | +0.12(+0.74%) |
Aug 06, 2002 | 15.54 | 15.97 | 15.48 | 15.71 | 2,052,799 | +0.31(+2.03%) |
Aug 05, 2002 | 15.80 | 15.83 | 15.39 | 15.40 | 3,671,120 | -0.39(-2.45%) |
Aug 02, 2002 | 15.87 | 15.99 | 15.63 | 15.78 | 2,516,645 | -0.28(-1.72%) |
Aug 01, 2002 | 16.06 | 16.16 | 15.75 | 16.06 | 3,654,804 | -0.04(-0.23%) |
Jul 31, 2002 | 15.91 | 16.13 | 15.69 | 16.10 | 3,344,323 | +0.29(+1.86%) |
Jul 30, 2002 | 15.82 | 15.87 | 15.45 | 15.80 | 3,139,565 | -0.02(-0.12%) |
Jul 29, 2002 | 15.26 | 15.82 | 15.02 | 15.82 | 4,334,829 | +1.04(+7.05%) |
Jul 26, 2002 | 14.16 | 14.78 | 14.10 | 14.78 | 3,342,528 | +0.68(+4.83%) |
Jul 25, 2002 | 13.79 | 14.20 | 13.48 | 14.10 | 3,557,565 | +0.32(+2.36%) |
Jul 24, 2002 | 12.90 | 13.80 | 12.85 | 13.77 | 5,153,207 | +0.37(+2.79%) |
Jul 23, 2002 | 13.64 | 13.70 | 13.06 | 13.40 | 5,173,275 | -0.25(-1.80%) |
Jul 22, 2002 | 13.67 | 13.79 | 13.18 | 13.64 | 4,183,422 | -0.03(-0.22%) |
Jul 19, 2002 | 13.85 | 13.91 | 13.58 | 13.67 | 2,614,700 | -1.16(-7.81%) |
Jul 17, 2002 | 15.17 | 15.23 | 14.61 | 14.83 | 2,433,599 | -0.49(-3.20%) |
Jul 12, 2002 | 15.69 | 15.75 | 15.13 | 15.32 | 2,258,372 | -0.42(-2.69%) |
Jul 11, 2002 | 15.94 | 16.03 | 15.48 | 15.75 | 3,290,645 | -0.22(-1.38%) |
Jul 10, 2002 | 16.55 | 16.55 | 15.89 | 15.97 | 2,452,036 | -0.44(-2.69%) |
Jul 09, 2002 | 16.66 | 16.66 | 16.41 | 16.41 | 2,716,018 | -0.25(-1.51%) |
Jul 08, 2002 | 16.40 | 16.66 | 16.40 | 16.66 | 1,515,534 | +0.29(+1.76%) |
Jul 05, 2002 | 16.12 | 16.43 | 16.06 | 16.37 | 1,708,218 | +0.28(+1.71%) |
Jul 04, 2002 | 16.40 | 16.41 | 15.94 | 16.10 | 1,946,096 | +0.00(+0.00%) |
Jul 03, 2002 | 16.40 | 16.41 | 15.94 | 16.10 | 1,946,096 | -0.36(-2.20%) |
Jul 02, 2002 | 16.44 | 16.57 | 16.36 | 16.46 | 2,088,692 | -0.05(-0.30%) |