Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.29 | 17.41 | 16.97 | 17.27 | 2,093,687 | -0.19(-1.11%) |
Sep 27, 2002 | 17.51 | 17.97 | 17.38 | 17.46 | 4,000,661 | +0.15(+0.86%) |
Sep 26, 2002 | 17.11 | 17.39 | 17.04 | 17.31 | 3,277,395 | +0.75(+4.56%) |
Sep 25, 2002 | 16.33 | 16.61 | 16.10 | 16.56 | 1,920,103 | +0.60(+3.77%) |
Sep 24, 2002 | 15.69 | 16.14 | 15.64 | 15.96 | 623,121 | -0.02(-0.14%) |
Sep 23, 2002 | 16.02 | 16.34 | 15.84 | 15.98 | 1,822,407 | -0.40(-2.44%) |
Sep 20, 2002 | 16.54 | 16.61 | 16.28 | 16.38 | 3,113,158 | +0.57(+3.61%) |
Sep 19, 2002 | 16.09 | 16.15 | 15.79 | 15.81 | 4,948,918 | -1.07(-6.36%) |
Sep 18, 2002 | 16.67 | 16.99 | 16.65 | 16.88 | 1,600,754 | +0.04(+0.27%) |
Sep 17, 2002 | 17.24 | 17.30 | 16.84 | 16.84 | 2,172,468 | -0.24(-1.39%) |
Sep 16, 2002 | 16.92 | 17.15 | 16.82 | 17.08 | 957,158 | +0.00(+0.00%) |
Sep 13, 2002 | 16.76 | 17.17 | 16.66 | 17.08 | 1,803,046 | -0.12(-0.68%) |
Sep 12, 2002 | 17.42 | 17.45 | 17.17 | 17.19 | 1,787,690 | -0.43(-2.45%) |
Sep 11, 2002 | 17.79 | 17.88 | 17.60 | 17.62 | 1,292,309 | +0.24(+1.40%) |
Sep 10, 2002 | 17.42 | 17.48 | 17.24 | 17.38 | 2,198,505 | +0.27(+1.55%) |
Sep 09, 2002 | 16.71 | 17.21 | 16.66 | 17.12 | 1,710,690 | +0.29(+1.71%) |
Sep 06, 2002 | 17.30 | 17.30 | 16.82 | 16.83 | 1,340,823 | +0.14(+0.86%) |
Sep 05, 2002 | 16.38 | 16.84 | 16.31 | 16.68 | 2,016,242 | -0.27(-1.59%) |
Sep 04, 2002 | 16.52 | 17.01 | 16.52 | 16.95 | 1,910,089 | +0.62(+3.83%) |
Sep 03, 2002 | 16.45 | 16.54 | 16.11 | 16.33 | 3,522,638 | -0.70(-4.09%) |
Aug 30, 2002 | 17.09 | 17.17 | 16.91 | 17.03 | 2,069,875 | -0.34(-1.97%) |
Aug 29, 2002 | 16.86 | 17.46 | 16.78 | 17.37 | 2,379,210 | -0.07(-0.41%) |
Aug 28, 2002 | 17.62 | 17.66 | 17.20 | 17.44 | 1,576,719 | -0.49(-2.71%) |
Aug 27, 2002 | 18.00 | 18.20 | 17.80 | 17.92 | 2,554,352 | -0.17(-0.92%) |
Aug 26, 2002 | 17.97 | 18.15 | 17.77 | 18.09 | 1,208,632 | +0.06(+0.32%) |
Aug 23, 2002 | 18.20 | 18.32 | 18.00 | 18.03 | 1,876,930 | -0.34(-1.86%) |
Aug 22, 2002 | 18.20 | 18.45 | 18.01 | 18.37 | 2,690,326 | -0.09(-0.49%) |
Aug 21, 2002 | 18.27 | 18.49 | 18.01 | 18.46 | 1,373,982 | +0.22(+1.23%) |
Aug 20, 2002 | 18.31 | 18.42 | 18.16 | 18.24 | 1,668,629 | -0.13(-0.71%) |
Aug 16, 2002 | 18.38 | 18.51 | 18.29 | 18.37 | 2,281,736 | +0.09(+0.52%) |
Aug 15, 2002 | 18.49 | 18.59 | 18.16 | 18.28 | 2,293,531 | -0.21(-1.12%) |
Aug 14, 2002 | 18.02 | 18.54 | 17.79 | 18.48 | 3,983,970 | +0.28(+1.56%) |
Aug 13, 2002 | 17.98 | 18.56 | 17.96 | 18.20 | 2,328,693 | -0.30(-1.60%) |
Aug 12, 2002 | 18.46 | 18.64 | 18.36 | 18.50 | 1,736,728 | +0.74(+4.18%) |
Aug 07, 2002 | 17.52 | 17.79 | 17.33 | 17.75 | 2,638,473 | +0.57(+3.29%) |
Aug 06, 2002 | 16.95 | 17.84 | 16.87 | 17.19 | 3,893,395 | +0.33(+1.95%) |
Aug 05, 2002 | 17.64 | 17.66 | 16.85 | 16.86 | 3,508,840 | -0.67(-3.80%) |
Aug 02, 2002 | 17.44 | 17.66 | 17.30 | 17.52 | 2,518,967 | +0.71(+4.25%) |
Aug 01, 2002 | 17.42 | 17.45 | 16.76 | 16.81 | 4,306,213 | -0.94(-5.29%) |
Jul 31, 2002 | 17.40 | 17.75 | 17.00 | 17.75 | 3,023,028 | -0.02(-0.13%) |
Jul 30, 2002 | 17.20 | 17.86 | 17.14 | 17.77 | 3,070,207 | +0.02(+0.13%) |
Jul 29, 2002 | 17.42 | 17.77 | 17.34 | 17.75 | 3,380,210 | +0.93(+5.50%) |
Jul 26, 2002 | 16.58 | 16.90 | 16.41 | 16.82 | 3,629,236 | +0.82(+5.14%) |
Jul 25, 2002 | 15.10 | 16.30 | 14.94 | 16.00 | 2,861,462 | +0.48(+3.07%) |
Jul 24, 2002 | 14.20 | 15.73 | 14.09 | 15.53 | 2,551,459 | +0.76(+5.14%) |
Jul 23, 2002 | 14.67 | 14.94 | 14.33 | 14.77 | 2,437,294 | -0.52(-3.41%) |
Jul 22, 2002 | 15.68 | 16.00 | 14.99 | 15.29 | 2,292,641 | -0.35(-2.24%) |
Jul 19, 2002 | 16.04 | 16.39 | 15.50 | 15.64 | 2,937,571 | -0.79(-4.79%) |
Jul 17, 2002 | 16.00 | 16.63 | 15.98 | 16.42 | 3,326,577 | -0.72(-4.19%) |
Jul 12, 2002 | 17.11 | 17.34 | 16.77 | 17.14 | 2,544,782 | -0.29(-1.68%) |
Jul 11, 2002 | 16.76 | 17.43 | 16.40 | 17.43 | 2,203,178 | +0.11(+0.65%) |
Jul 10, 2002 | 18.22 | 18.24 | 17.26 | 17.32 | 1,808,387 | -0.90(-4.96%) |
Jul 09, 2002 | 18.53 | 18.65 | 18.27 | 18.23 | 2,050,736 | -0.31(-1.65%) |
Jul 08, 2002 | 18.33 | 18.65 | 18.16 | 18.53 | 1,815,508 | +0.02(+0.10%) |
Jul 05, 2002 | 18.12 | 18.53 | 18.11 | 18.51 | 1,407,141 | +0.37(+2.06%) |
Jul 04, 2002 | 18.18 | 18.29 | 17.86 | 18.14 | 2,915,762 | +0.00(+0.00%) |
Jul 03, 2002 | 18.18 | 18.29 | 17.86 | 18.14 | 2,915,762 | -0.30(-1.63%) |
Jul 02, 2002 | 18.81 | 18.95 | 18.33 | 18.44 | 2,464,667 | -0.60(-3.16%) |