Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.92 | 15.92 | 14.43 | 15.40 | 3,289,203 | -0.97(-5.92%) |
Sep 27, 2002 | 17.37 | 17.43 | 16.37 | 16.37 | 1,226,704 | -1.18(-6.74%) |
Sep 26, 2002 | 17.75 | 18.02 | 17.37 | 17.56 | 806,318 | -0.22(-1.24%) |
Sep 25, 2002 | 17.54 | 17.94 | 17.32 | 17.78 | 775,795 | +0.43(+2.46%) |
Sep 24, 2002 | 17.43 | 17.73 | 17.01 | 17.35 | 959,853 | -0.32(-1.81%) |
Sep 23, 2002 | 18.32 | 18.32 | 17.56 | 17.67 | 953,565 | -1.10(-5.86%) |
Sep 20, 2002 | 18.90 | 19.11 | 18.55 | 18.77 | 577,457 | -0.16(-0.85%) |
Sep 19, 2002 | 18.63 | 19.18 | 18.63 | 18.93 | 679,901 | -0.12(-0.64%) |
Sep 18, 2002 | 19.39 | 19.39 | 18.70 | 19.05 | 648,199 | -0.50(-2.54%) |
Sep 17, 2002 | 20.15 | 20.19 | 19.34 | 19.55 | 629,596 | -0.30(-1.50%) |
Sep 16, 2002 | 19.37 | 19.94 | 19.37 | 19.85 | 624,749 | +0.40(+2.04%) |
Sep 13, 2002 | 19.27 | 19.63 | 18.93 | 19.45 | 356,981 | +0.18(+0.91%) |
Sep 12, 2002 | 19.05 | 19.34 | 18.74 | 19.27 | 524,008 | +0.08(+0.44%) |
Sep 11, 2002 | 19.39 | 19.47 | 19.08 | 19.19 | 411,346 | -0.08(-0.40%) |
Sep 10, 2002 | 19.05 | 19.47 | 18.81 | 19.27 | 681,473 | +0.21(+1.08%) |
Sep 09, 2002 | 18.85 | 19.24 | 18.43 | 19.06 | 465,319 | +0.18(+0.97%) |
Sep 06, 2002 | 18.63 | 18.88 | 18.43 | 18.88 | 677,019 | +0.66(+3.65%) |
Sep 05, 2002 | 18.09 | 18.55 | 17.63 | 18.21 | 1,584,995 | -0.44(-2.37%) |
Sep 04, 2002 | 18.23 | 18.81 | 18.14 | 18.66 | 972,429 | +0.64(+3.56%) |
Sep 03, 2002 | 18.67 | 18.97 | 17.95 | 18.02 | 1,119,283 | -0.73(-3.91%) |
Aug 30, 2002 | 18.32 | 18.89 | 18.01 | 18.75 | 1,469,058 | +0.59(+3.24%) |
Aug 29, 2002 | 18.85 | 18.87 | 17.37 | 18.16 | 3,536,405 | -2.40(-11.69%) |
Aug 28, 2002 | 20.43 | 20.84 | 19.85 | 20.56 | 952,517 | +0.08(+0.41%) |
Aug 27, 2002 | 20.84 | 21.00 | 19.85 | 20.48 | 742,782 | -0.22(-1.07%) |
Aug 26, 2002 | 20.69 | 20.99 | 20.25 | 20.70 | 814,833 | +0.06(+0.30%) |
Aug 23, 2002 | 21.17 | 21.17 | 20.62 | 20.64 | 666,146 | -0.72(-3.36%) |
Aug 22, 2002 | 20.73 | 21.48 | 20.53 | 21.36 | 1,424,780 | +0.44(+2.08%) |
Aug 21, 2002 | 20.00 | 20.92 | 19.63 | 20.92 | 2,322,931 | +1.60(+8.30%) |
Aug 20, 2002 | 18.81 | 19.77 | 18.28 | 19.32 | 1,387,837 | +0.45(+2.39%) |
Aug 16, 2002 | 18.89 | 19.01 | 18.47 | 18.87 | 677,412 | -0.06(-0.32%) |
Aug 15, 2002 | 18.28 | 19.08 | 18.28 | 18.93 | 897,103 | +0.92(+5.08%) |
Aug 14, 2002 | 16.52 | 18.09 | 16.41 | 18.02 | 966,927 | +1.50(+9.06%) |
Aug 13, 2002 | 16.95 | 17.24 | 16.42 | 16.52 | 1,041,598 | -0.34(-1.99%) |
Aug 12, 2002 | 17.10 | 17.29 | 16.72 | 16.85 | 575,754 | -0.24(-1.43%) |
Aug 07, 2002 | 17.67 | 18.08 | 16.79 | 17.10 | 809,462 | -0.38(-2.18%) |
Aug 06, 2002 | 16.68 | 17.82 | 16.68 | 17.48 | 1,144,828 | +0.88(+5.29%) |
Aug 05, 2002 | 16.65 | 17.18 | 16.54 | 16.60 | 868,151 | -0.05(-0.28%) |
Aug 02, 2002 | 17.27 | 17.44 | 16.42 | 16.65 | 766,494 | -0.63(-3.62%) |
Aug 01, 2002 | 17.52 | 18.03 | 17.19 | 17.27 | 891,601 | -0.66(-3.70%) |
Jul 31, 2002 | 18.90 | 18.95 | 17.58 | 17.94 | 950,945 | -1.15(-6.04%) |
Jul 30, 2002 | 19.40 | 19.47 | 18.37 | 19.09 | 986,839 | -0.31(-1.57%) |
Jul 29, 2002 | 18.21 | 19.50 | 18.13 | 19.40 | 997,712 | +1.27(+6.99%) |
Jul 26, 2002 | 18.09 | 18.21 | 17.14 | 18.13 | 1,004,394 | -0.02(-0.08%) |
Jul 25, 2002 | 18.28 | 18.28 | 17.40 | 18.14 | 951,993 | -0.18(-0.96%) |
Jul 24, 2002 | 16.49 | 18.35 | 16.03 | 18.32 | 1,405,653 | +1.76(+10.60%) |
Jul 23, 2002 | 16.56 | 17.61 | 16.31 | 16.56 | 1,430,413 | +0.00(+0.00%) |
Jul 22, 2002 | 17.21 | 17.69 | 16.25 | 16.56 | 1,235,613 | -0.66(-3.85%) |
Jul 19, 2002 | 17.66 | 17.94 | 16.98 | 17.23 | 1,399,496 | -0.81(-4.49%) |
Jul 17, 2002 | 19.08 | 19.16 | 17.60 | 18.04 | 1,119,414 | -1.54(-7.87%) |
Jul 12, 2002 | 20.08 | 20.50 | 19.50 | 19.58 | 1,070,550 | -0.16(-0.81%) |
Jul 11, 2002 | 19.79 | 20.65 | 19.39 | 19.74 | 1,950,361 | -0.05(-0.23%) |
Jul 10, 2002 | 20.05 | 20.83 | 19.72 | 19.79 | 1,477,967 | -0.07(-0.35%) |
Jul 09, 2002 | 20.46 | 20.46 | 19.85 | 19.85 | 1,230,765 | -0.64(-3.13%) |
Jul 08, 2002 | 20.92 | 20.92 | 20.50 | 20.50 | 1,248,975 | -0.29(-1.40%) |
Jul 05, 2002 | 19.53 | 20.79 | 19.52 | 20.79 | 475,014 | +1.27(+6.53%) |
Jul 04, 2002 | 18.85 | 19.58 | 18.57 | 19.51 | 916,098 | +0.00(+0.00%) |
Jul 03, 2002 | 18.85 | 19.58 | 18.57 | 19.51 | 916,098 | +0.66(+3.52%) |
Jul 02, 2002 | 20.33 | 20.33 | 18.78 | 18.85 | 1,274,520 | -1.67(-8.15%) |