Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.48 | 17.74 | 17.28 | 17.70 | 7,160,380 | +0.22(+1.26%) |
Sep 27, 2002 | 17.61 | 17.86 | 17.42 | 17.48 | 6,009,089 | -0.09(-0.49%) |
Sep 26, 2002 | 17.25 | 17.65 | 17.15 | 17.56 | 4,697,215 | +0.54(+3.20%) |
Sep 25, 2002 | 16.64 | 17.09 | 16.59 | 17.02 | 6,544,589 | +0.53(+3.21%) |
Sep 24, 2002 | 16.89 | 16.89 | 16.48 | 16.49 | 3,994,413 | -0.39(-2.33%) |
Sep 23, 2002 | 16.92 | 17.11 | 16.69 | 16.88 | 6,550,300 | +0.09(+0.55%) |
Sep 20, 2002 | 16.88 | 17.04 | 16.72 | 16.79 | 7,296,103 | +0.08(+0.48%) |
Sep 19, 2002 | 16.84 | 17.23 | 16.67 | 16.71 | 7,133,169 | -0.13(-0.78%) |
Sep 18, 2002 | 16.77 | 17.04 | 16.56 | 16.84 | 5,372,805 | +0.08(+0.48%) |
Sep 17, 2002 | 17.12 | 17.15 | 16.71 | 16.76 | 5,801,138 | -0.60(-3.48%) |
Sep 16, 2002 | 17.01 | 17.41 | 17.01 | 17.36 | 4,657,573 | +0.31(+1.81%) |
Sep 13, 2002 | 16.74 | 17.13 | 16.61 | 17.05 | 33,594 | +0.35(+2.12%) |
Sep 12, 2002 | 16.86 | 16.94 | 16.64 | 16.70 | 5,243,465 | -0.16(-0.94%) |
Sep 11, 2002 | 17.05 | 17.06 | 16.82 | 16.86 | 3,000,009 | +0.01(+0.07%) |
Sep 10, 2002 | 16.58 | 16.90 | 16.55 | 16.84 | 4,238,983 | +0.29(+1.73%) |
Sep 09, 2002 | 16.59 | 16.71 | 16.47 | 16.56 | 3,905,723 | -0.05(-0.32%) |
Sep 06, 2002 | 16.49 | 16.69 | 16.37 | 16.61 | 4,666,308 | +0.38(+2.31%) |
Sep 05, 2002 | 15.91 | 16.25 | 15.80 | 16.24 | 5,015,693 | +0.26(+1.60%) |
Sep 04, 2002 | 15.90 | 16.05 | 15.39 | 15.98 | 5,984,901 | +0.10(+0.64%) |
Sep 03, 2002 | 16.23 | 16.23 | 15.78 | 15.88 | 5,402,368 | -0.51(-3.11%) |
Aug 30, 2002 | 16.14 | 16.63 | 16.14 | 16.39 | 3,980,303 | +0.09(+0.57%) |
Aug 29, 2002 | 16.31 | 16.44 | 16.09 | 16.30 | 5,299,904 | -0.19(-1.14%) |
Aug 28, 2002 | 16.77 | 16.93 | 16.44 | 16.48 | 5,633,836 | -0.49(-2.91%) |
Aug 27, 2002 | 16.97 | 17.24 | 16.82 | 16.98 | 7,870,909 | +0.10(+0.56%) |
Aug 26, 2002 | 16.92 | 16.96 | 16.62 | 16.88 | 5,242,457 | +0.10(+0.60%) |
Aug 23, 2002 | 16.78 | 16.96 | 16.51 | 16.78 | 3,837,861 | +0.01(+0.05%) |
Aug 22, 2002 | 16.59 | 16.84 | 16.48 | 16.77 | 7,813,462 | +0.31(+1.90%) |
Aug 21, 2002 | 16.38 | 16.55 | 16.05 | 16.46 | 4,078,400 | +0.10(+0.58%) |
Aug 20, 2002 | 16.80 | 16.81 | 16.26 | 16.37 | 4,240,662 | -0.40(-2.38%) |
Aug 16, 2002 | 16.55 | 16.84 | 16.43 | 16.76 | 3,444,467 | +0.01(+0.04%) |
Aug 15, 2002 | 16.25 | 16.82 | 16.22 | 16.76 | 5,457,128 | +0.63(+3.89%) |
Aug 14, 2002 | 16.03 | 16.19 | 15.56 | 16.13 | 4,134,503 | +0.35(+2.25%) |
Aug 13, 2002 | 15.88 | 16.13 | 15.71 | 15.78 | 3,291,275 | -0.14(-0.88%) |
Aug 12, 2002 | 15.55 | 16.07 | 15.45 | 15.92 | 2,969,438 | +1.27(+8.68%) |
Aug 07, 2002 | 14.50 | 14.78 | 14.23 | 14.65 | 4,379,073 | +0.22(+1.51%) |
Aug 06, 2002 | 14.03 | 14.59 | 14.03 | 14.43 | 4,116,698 | +0.63(+4.53%) |
Aug 05, 2002 | 14.18 | 14.51 | 13.73 | 13.80 | 3,752,531 | -0.56(-3.90%) |
Aug 02, 2002 | 14.50 | 14.79 | 14.12 | 14.36 | 4,000,460 | -0.16(-1.13%) |
Aug 01, 2002 | 15.33 | 15.36 | 14.50 | 14.53 | 6,187,477 | -0.80(-5.24%) |
Jul 31, 2002 | 15.33 | 15.54 | 15.15 | 15.33 | 4,523,866 | +0.07(+0.49%) |
Jul 30, 2002 | 15.48 | 15.51 | 14.91 | 15.26 | 4,545,367 | -0.24(-1.57%) |
Jul 29, 2002 | 14.72 | 15.52 | 14.70 | 15.50 | 4,247,717 | +0.92(+6.29%) |
Jul 26, 2002 | 14.44 | 14.79 | 14.27 | 14.58 | 4,094,861 | -0.12(-0.79%) |
Jul 25, 2002 | 14.08 | 14.87 | 14.03 | 14.70 | 5,566,310 | +0.23(+1.56%) |
Jul 24, 2002 | 13.59 | 14.59 | 13.42 | 14.47 | 7,927,684 | +0.68(+4.92%) |
Jul 23, 2002 | 13.93 | 14.20 | 13.59 | 13.79 | 5,762,840 | -0.10(-0.71%) |
Jul 22, 2002 | 14.60 | 14.85 | 13.63 | 13.89 | 7,738,881 | -0.82(-5.58%) |
Jul 19, 2002 | 15.23 | 15.28 | 14.78 | 14.71 | 4,752,646 | -0.61(-4.00%) |
Jul 17, 2002 | 15.81 | 15.94 | 15.09 | 15.33 | 4,503,709 | -0.37(-2.37%) |
Jul 12, 2002 | 16.01 | 16.04 | 15.34 | 15.70 | 5,081,538 | -0.19(-1.18%) |
Jul 11, 2002 | 16.11 | 16.11 | 15.66 | 15.89 | 6,672,585 | -0.30(-1.86%) |
Jul 10, 2002 | 16.55 | 16.68 | 16.15 | 16.19 | 6,081,989 | -0.27(-1.63%) |
Jul 09, 2002 | 16.89 | 16.94 | 16.45 | 16.45 | 5,448,057 | -0.46(-2.69%) |
Jul 08, 2002 | 17.12 | 17.19 | 16.82 | 16.91 | 3,965,185 | -0.28(-1.63%) |
Jul 05, 2002 | 17.16 | 17.21 | 17.06 | 17.19 | 2,014,675 | +0.30(+1.78%) |
Jul 04, 2002 | 16.84 | 17.12 | 16.68 | 16.89 | 4,515,467 | +0.00(+0.00%) |
Jul 03, 2002 | 16.84 | 17.12 | 16.68 | 16.89 | 4,515,467 | +0.02(+0.12%) |
Jul 02, 2002 | 17.07 | 17.19 | 16.82 | 16.87 | 7,321,971 | -0.13(-0.75%) |