Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.91 | 16.08 | 14.71 | 14.90 | 6,088,925 | -1.57(-9.55%) |
Sep 27, 2002 | 17.70 | 17.74 | 16.46 | 16.47 | 2,816,428 | -1.27(-7.17%) |
Sep 26, 2002 | 17.70 | 17.91 | 17.50 | 17.75 | 1,664,666 | +0.15(+0.85%) |
Sep 25, 2002 | 17.84 | 17.88 | 17.13 | 17.60 | 2,615,797 | +0.22(+1.29%) |
Sep 24, 2002 | 16.86 | 17.49 | 16.80 | 17.37 | 2,959,157 | +0.29(+1.70%) |
Sep 23, 2002 | 16.86 | 17.18 | 16.68 | 17.08 | 2,268,590 | -0.01(-0.05%) |
Sep 20, 2002 | 17.18 | 17.40 | 16.93 | 17.09 | 1,601,100 | -0.02(-0.11%) |
Sep 19, 2002 | 17.22 | 17.69 | 17.06 | 17.11 | 1,687,741 | -0.38(-2.19%) |
Sep 18, 2002 | 17.20 | 17.74 | 16.80 | 17.49 | 1,476,426 | +0.22(+1.30%) |
Sep 17, 2002 | 17.99 | 18.04 | 17.23 | 17.27 | 1,762,845 | -0.34(-1.91%) |
Sep 16, 2002 | 17.11 | 17.61 | 17.05 | 17.61 | 1,242,997 | +0.48(+2.79%) |
Sep 13, 2002 | 17.02 | 17.25 | 16.68 | 17.13 | 1,720,325 | +0.11(+0.66%) |
Sep 12, 2002 | 17.13 | 17.32 | 16.85 | 17.02 | 1,772,353 | -0.25(-1.46%) |
Sep 11, 2002 | 17.31 | 17.39 | 17.20 | 17.27 | 1,300,900 | +0.27(+1.60%) |
Sep 10, 2002 | 16.85 | 17.01 | 16.58 | 17.00 | 1,881,215 | +0.23(+1.40%) |
Sep 09, 2002 | 16.39 | 16.84 | 16.27 | 16.76 | 1,709,001 | +0.43(+2.64%) |
Sep 06, 2002 | 16.29 | 16.57 | 16.13 | 16.33 | 2,250,322 | +0.39(+2.47%) |
Sep 05, 2002 | 15.77 | 16.19 | 15.56 | 15.94 | 2,611,523 | +0.12(+0.77%) |
Sep 04, 2002 | 15.91 | 16.01 | 15.54 | 15.82 | 3,077,100 | -0.09(-0.59%) |
Sep 03, 2002 | 16.01 | 16.24 | 15.82 | 15.91 | 2,148,617 | -0.34(-2.07%) |
Aug 30, 2002 | 16.19 | 16.43 | 16.09 | 16.25 | 985,744 | +0.06(+0.35%) |
Aug 29, 2002 | 16.01 | 16.37 | 15.78 | 16.19 | 2,135,584 | +0.06(+0.35%) |
Aug 28, 2002 | 16.38 | 16.71 | 16.04 | 16.14 | 975,168 | -0.42(-2.54%) |
Aug 27, 2002 | 16.76 | 16.94 | 16.29 | 16.56 | 2,802,647 | -0.02(-0.11%) |
Aug 26, 2002 | 16.01 | 16.71 | 15.82 | 16.58 | 2,090,821 | +0.62(+3.87%) |
Aug 23, 2002 | 16.15 | 16.32 | 15.93 | 15.96 | 1,009,675 | -0.48(-2.90%) |
Aug 22, 2002 | 15.98 | 16.44 | 15.59 | 16.44 | 2,092,851 | +0.38(+2.39%) |
Aug 21, 2002 | 15.88 | 16.19 | 15.49 | 16.05 | 1,049,203 | +0.17(+1.06%) |
Aug 20, 2002 | 15.91 | 16.03 | 15.59 | 15.88 | 1,509,758 | +0.22(+1.43%) |
Aug 16, 2002 | 15.82 | 15.82 | 15.30 | 15.66 | 1,192,465 | -0.17(-1.06%) |
Aug 15, 2002 | 15.29 | 15.88 | 15.21 | 15.83 | 3,618,100 | +0.77(+5.10%) |
Aug 14, 2002 | 15.16 | 15.26 | 14.51 | 15.06 | 4,423,405 | -0.06(-0.37%) |
Aug 13, 2002 | 15.44 | 15.91 | 14.93 | 15.12 | 4,138,696 | -0.56(-3.58%) |
Aug 12, 2002 | 15.35 | 15.77 | 15.00 | 15.68 | 3,406,678 | +0.30(+1.95%) |
Aug 07, 2002 | 15.80 | 15.86 | 14.98 | 15.38 | 1,495,977 | -0.30(-1.91%) |
Aug 06, 2002 | 15.26 | 16.38 | 15.26 | 15.68 | 1,801,732 | +0.79(+5.28%) |
Aug 05, 2002 | 15.02 | 15.54 | 14.85 | 14.89 | 1,971,916 | -0.09(-0.62%) |
Aug 02, 2002 | 15.63 | 15.73 | 14.63 | 14.99 | 2,286,645 | -0.52(-3.38%) |
Aug 01, 2002 | 16.47 | 16.47 | 15.42 | 15.51 | 3,137,460 | -0.96(-5.85%) |
Jul 31, 2002 | 17.30 | 17.31 | 16.02 | 16.47 | 2,739,509 | -0.81(-4.71%) |
Jul 30, 2002 | 17.43 | 17.49 | 16.71 | 17.29 | 2,043,921 | -0.14(-0.81%) |
Jul 29, 2002 | 16.57 | 17.45 | 16.39 | 17.43 | 1,564,563 | +1.00(+6.10%) |
Jul 26, 2002 | 16.47 | 16.50 | 15.76 | 16.43 | 2,234,831 | -0.07(-0.40%) |
Jul 25, 2002 | 15.44 | 16.65 | 15.16 | 16.49 | 3,792,878 | +0.85(+5.45%) |
Jul 24, 2002 | 14.06 | 15.64 | 13.57 | 15.64 | 3,638,719 | +1.35(+9.43%) |
Jul 23, 2002 | 14.56 | 15.12 | 14.11 | 14.29 | 2,100,222 | -0.37(-2.55%) |
Jul 22, 2002 | 14.98 | 15.59 | 14.35 | 14.67 | 2,817,069 | -0.31(-2.06%) |
Jul 19, 2002 | 15.35 | 15.43 | 14.78 | 14.98 | 3,935,073 | -0.84(-5.33%) |
Jul 17, 2002 | 16.47 | 17.00 | 15.44 | 15.82 | 3,157,224 | -1.54(-8.85%) |
Jul 12, 2002 | 17.60 | 18.16 | 17.20 | 17.35 | 2,365,167 | -0.06(-0.32%) |
Jul 11, 2002 | 17.69 | 17.70 | 16.89 | 17.41 | 4,171,173 | -0.51(-2.82%) |
Jul 10, 2002 | 18.19 | 19.51 | 17.73 | 17.92 | 3,484,559 | +0.00(+0.00%) |
Jul 09, 2002 | 18.60 | 18.60 | 17.92 | 17.92 | 2,500,417 | -0.68(-3.67%) |
Jul 08, 2002 | 19.43 | 19.43 | 18.60 | 18.60 | 2,462,385 | -1.01(-5.15%) |
Jul 05, 2002 | 18.49 | 19.66 | 18.39 | 19.61 | 937,242 | +1.36(+7.44%) |
Jul 04, 2002 | 18.10 | 18.44 | 17.70 | 18.25 | 2,607,143 | +0.00(+0.00%) |
Jul 03, 2002 | 18.10 | 18.44 | 17.70 | 18.25 | 2,607,143 | +0.15(+0.83%) |
Jul 02, 2002 | 19.47 | 19.47 | 17.93 | 18.10 | 5,660,847 | -1.42(-7.29%) |