Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.15 | 14.17 | 13.70 | 13.94 | 3,494,192 | -0.35(-2.46%) |
Sep 27, 2002 | 14.35 | 14.51 | 14.23 | 14.29 | 2,152,611 | -0.06(-0.41%) |
Sep 26, 2002 | 14.67 | 14.67 | 14.24 | 14.35 | 2,714,666 | -0.30(-2.06%) |
Sep 25, 2002 | 14.51 | 14.75 | 14.17 | 14.65 | 1,601,495 | +0.28(+1.94%) |
Sep 24, 2002 | 14.72 | 14.87 | 14.32 | 14.37 | 2,241,875 | -0.51(-3.41%) |
Sep 23, 2002 | 14.87 | 14.92 | 14.60 | 14.88 | 2,430,029 | +0.01(+0.06%) |
Sep 20, 2002 | 14.63 | 15.07 | 14.63 | 14.87 | 4,452,902 | +0.13(+0.90%) |
Sep 19, 2002 | 14.93 | 14.93 | 14.63 | 14.74 | 3,282,847 | -0.21(-1.41%) |
Sep 18, 2002 | 14.95 | 15.11 | 14.85 | 14.95 | 1,949,580 | -0.14(-0.94%) |
Sep 17, 2002 | 15.40 | 15.47 | 15.09 | 15.09 | 2,952,922 | -0.23(-1.49%) |
Sep 16, 2002 | 15.33 | 15.40 | 15.14 | 15.32 | 1,543,518 | -0.01(-0.06%) |
Sep 13, 2002 | 15.44 | 15.54 | 15.21 | 15.33 | 2,666,753 | -0.11(-0.74%) |
Sep 12, 2002 | 15.77 | 15.77 | 15.38 | 15.44 | 2,329,170 | -0.44(-2.79%) |
Sep 11, 2002 | 16.11 | 16.13 | 15.87 | 15.88 | 1,781,117 | -0.21(-1.33%) |
Sep 10, 2002 | 16.07 | 16.17 | 16.01 | 16.10 | 1,867,755 | +0.05(+0.34%) |
Sep 09, 2002 | 15.81 | 16.09 | 15.71 | 16.04 | 1,650,284 | +0.04(+0.26%) |
Sep 06, 2002 | 16.04 | 16.21 | 15.98 | 16.00 | 1,078,821 | +0.19(+1.18%) |
Sep 05, 2002 | 15.88 | 15.98 | 15.76 | 15.81 | 1,498,011 | -0.30(-1.84%) |
Sep 04, 2002 | 16.04 | 16.18 | 15.92 | 16.11 | 2,246,907 | +0.05(+0.28%) |
Sep 03, 2002 | 16.23 | 16.23 | 15.93 | 16.07 | 2,609,213 | -0.50(-3.03%) |
Aug 30, 2002 | 16.64 | 16.78 | 16.45 | 16.57 | 1,649,409 | -0.08(-0.49%) |
Aug 29, 2002 | 16.75 | 16.83 | 16.62 | 16.65 | 2,065,317 | -0.21(-1.25%) |
Aug 28, 2002 | 16.73 | 16.91 | 16.70 | 16.86 | 2,283,225 | +0.09(+0.52%) |
Aug 27, 2002 | 16.95 | 17.02 | 16.75 | 16.77 | 1,975,178 | -0.06(-0.38%) |
Aug 26, 2002 | 16.99 | 17.14 | 16.50 | 16.84 | 1,562,114 | -0.04(-0.22%) |
Aug 23, 2002 | 17.43 | 17.43 | 16.85 | 16.88 | 1,217,530 | -0.60(-3.43%) |
Aug 22, 2002 | 17.44 | 17.55 | 17.25 | 17.47 | 1,375,273 | +0.18(+1.06%) |
Aug 21, 2002 | 17.16 | 17.35 | 16.88 | 17.29 | 1,714,607 | +0.21(+1.20%) |
Aug 20, 2002 | 17.25 | 17.30 | 17.01 | 17.09 | 1,812,184 | -0.27(-1.55%) |
Aug 16, 2002 | 17.03 | 17.60 | 16.98 | 17.36 | 1,954,393 | +0.10(+0.56%) |
Aug 15, 2002 | 17.48 | 17.60 | 17.14 | 17.26 | 1,440,033 | -0.22(-1.26%) |
Aug 14, 2002 | 16.68 | 17.49 | 16.45 | 17.48 | 1,650,503 | +0.90(+5.40%) |
Aug 13, 2002 | 16.57 | 16.99 | 16.49 | 16.58 | 1,955,487 | +0.01(+0.08%) |
Aug 12, 2002 | 16.57 | 16.76 | 16.33 | 16.57 | 1,610,028 | -0.08(-0.47%) |
Aug 07, 2002 | 16.52 | 16.72 | 16.24 | 16.65 | 1,740,642 | +0.22(+1.36%) |
Aug 06, 2002 | 16.45 | 16.76 | 16.32 | 16.42 | 3,082,879 | +0.35(+2.16%) |
Aug 05, 2002 | 16.83 | 16.92 | 16.07 | 16.08 | 1,926,389 | -0.75(-4.48%) |
Aug 02, 2002 | 17.31 | 17.35 | 16.62 | 16.83 | 1,531,047 | -0.48(-2.77%) |
Aug 01, 2002 | 17.78 | 17.83 | 17.23 | 17.31 | 1,153,864 | -0.52(-2.90%) |
Jul 31, 2002 | 17.60 | 17.83 | 17.23 | 17.83 | 2,478,599 | +0.20(+1.14%) |
Jul 30, 2002 | 17.80 | 17.80 | 17.36 | 17.62 | 2,097,259 | -0.18(-1.00%) |
Jul 29, 2002 | 17.23 | 17.80 | 17.21 | 17.80 | 1,478,101 | +0.70(+4.09%) |
Jul 26, 2002 | 16.73 | 17.32 | 16.57 | 17.10 | 1,724,452 | +0.39(+2.35%) |
Jul 25, 2002 | 16.32 | 16.79 | 16.19 | 16.71 | 3,254,187 | +0.19(+1.13%) |
Jul 24, 2002 | 15.89 | 16.55 | 15.81 | 16.52 | 2,978,519 | +0.52(+3.26%) |
Jul 23, 2002 | 16.71 | 16.91 | 15.72 | 16.00 | 3,229,902 | -0.75(-4.47%) |
Jul 22, 2002 | 17.14 | 17.35 | 16.31 | 16.75 | 3,626,994 | -0.43(-2.53%) |
Jul 19, 2002 | 17.83 | 18.05 | 17.14 | 17.19 | 3,161,422 | -0.18(-1.05%) |
Jul 17, 2002 | 17.48 | 17.85 | 16.77 | 17.37 | 2,152,393 | -0.05(-0.31%) |
Jul 12, 2002 | 17.77 | 17.87 | 17.26 | 17.42 | 1,764,927 | -0.39(-2.21%) |
Jul 11, 2002 | 17.35 | 17.87 | 17.10 | 17.82 | 2,673,098 | +0.47(+2.71%) |
Jul 10, 2002 | 17.54 | 18.10 | 17.23 | 17.35 | 2,760,611 | -0.20(-1.12%) |
Jul 09, 2002 | 17.94 | 17.94 | 17.54 | 17.54 | 1,914,356 | -0.40(-2.22%) |
Jul 08, 2002 | 18.25 | 18.43 | 17.61 | 17.94 | 1,683,539 | -0.31(-1.70%) |
Jul 05, 2002 | 17.51 | 18.30 | 17.51 | 18.25 | 609,749 | +0.75(+4.31%) |
Jul 04, 2002 | 17.28 | 17.57 | 16.98 | 17.50 | 1,586,837 | +0.00(+0.00%) |
Jul 03, 2002 | 17.28 | 17.57 | 16.98 | 17.50 | 1,586,837 | +0.24(+1.40%) |
Jul 02, 2002 | 17.48 | 17.51 | 17.03 | 17.25 | 1,741,954 | -0.41(-2.33%) |