Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.00 | 17.18 | 15.72 | 15.92 | 5,699,500 | -1.68(-9.55%) |
Sep 27, 2002 | 18.91 | 18.95 | 17.59 | 17.60 | 2,636,300 | -1.36(-7.17%) |
Sep 26, 2002 | 18.91 | 19.13 | 18.70 | 18.96 | 1,558,200 | +0.16(+0.85%) |
Sep 25, 2002 | 19.06 | 19.10 | 18.30 | 18.80 | 2,448,500 | +0.24(+1.29%) |
Sep 24, 2002 | 18.01 | 18.68 | 17.95 | 18.56 | 2,769,900 | +0.31(+1.70%) |
Sep 23, 2002 | 18.01 | 18.35 | 17.82 | 18.25 | 2,123,500 | -0.01(-0.05%) |
Sep 20, 2002 | 18.35 | 18.59 | 18.09 | 18.26 | 1,498,700 | -0.02(-0.11%) |
Sep 19, 2002 | 18.40 | 18.90 | 18.23 | 18.28 | 1,579,800 | -0.41(-2.19%) |
Sep 18, 2002 | 18.38 | 18.95 | 17.95 | 18.69 | 1,382,000 | +0.24(+1.30%) |
Sep 17, 2002 | 19.22 | 19.27 | 18.41 | 18.45 | 1,650,100 | -0.36(-1.91%) |
Sep 16, 2002 | 18.28 | 18.81 | 18.22 | 18.81 | 1,163,500 | +0.51(+2.79%) |
Sep 13, 2002 | 18.18 | 18.43 | 17.82 | 18.30 | 1,610,300 | +0.12(+0.66%) |
Sep 12, 2002 | 18.30 | 18.50 | 18.00 | 18.18 | 1,659,000 | -0.27(-1.46%) |
Sep 11, 2002 | 18.49 | 18.58 | 18.37 | 18.45 | 1,217,700 | +0.29(+1.60%) |
Sep 10, 2002 | 18.00 | 18.17 | 17.71 | 18.16 | 1,760,900 | +0.25(+1.40%) |
Sep 09, 2002 | 17.51 | 17.99 | 17.38 | 17.91 | 1,599,700 | +0.46(+2.64%) |
Sep 06, 2002 | 17.40 | 17.70 | 17.23 | 17.45 | 2,106,400 | +0.42(+2.47%) |
Sep 05, 2002 | 16.85 | 17.30 | 16.62 | 17.03 | 2,444,500 | +0.13(+0.77%) |
Sep 04, 2002 | 17.00 | 17.10 | 16.60 | 16.90 | 2,880,300 | -0.10(-0.59%) |
Sep 03, 2002 | 17.10 | 17.35 | 16.90 | 17.00 | 2,011,200 | -0.36(-2.07%) |
Aug 30, 2002 | 17.30 | 17.55 | 17.19 | 17.36 | 922,700 | +0.06(+0.35%) |
Aug 29, 2002 | 17.10 | 17.49 | 16.86 | 17.30 | 1,999,000 | +0.06(+0.35%) |
Aug 28, 2002 | 17.50 | 17.85 | 17.14 | 17.24 | 912,800 | -0.45(-2.54%) |
Aug 27, 2002 | 17.90 | 18.10 | 17.40 | 17.69 | 2,623,400 | -0.02(-0.11%) |
Aug 26, 2002 | 17.10 | 17.85 | 16.90 | 17.71 | 1,957,100 | +0.66(+3.87%) |
Aug 23, 2002 | 17.25 | 17.44 | 17.02 | 17.05 | 945,100 | -0.51(-2.90%) |
Aug 22, 2002 | 17.07 | 17.56 | 16.65 | 17.56 | 1,959,000 | +0.41(+2.39%) |
Aug 21, 2002 | 16.97 | 17.30 | 16.55 | 17.15 | 982,100 | +0.18(+1.06%) |
Aug 20, 2002 | 17.00 | 17.12 | 16.66 | 16.97 | 1,413,200 | +0.24(+1.43%) |
Aug 16, 2002 | 16.90 | 16.90 | 16.35 | 16.73 | 1,116,200 | -0.18(-1.06%) |
Aug 15, 2002 | 16.33 | 16.97 | 16.25 | 16.91 | 3,386,700 | +0.82(+5.10%) |
Aug 14, 2002 | 16.20 | 16.30 | 15.50 | 16.09 | 4,140,500 | -0.06(-0.37%) |
Aug 13, 2002 | 16.50 | 17.00 | 15.95 | 16.15 | 3,874,000 | -0.60(-3.58%) |
Aug 12, 2002 | 16.40 | 16.85 | 16.03 | 16.75 | 3,188,800 | +0.32(+1.95%) |
Aug 07, 2002 | 16.88 | 16.94 | 16.00 | 16.43 | 1,400,300 | -0.32(-1.91%) |
Aug 06, 2002 | 16.30 | 17.50 | 16.30 | 16.75 | 1,686,500 | +0.84(+5.28%) |
Aug 05, 2002 | 16.05 | 16.60 | 15.86 | 15.91 | 1,845,800 | -0.10(-0.62%) |
Aug 02, 2002 | 16.70 | 16.80 | 15.63 | 16.01 | 2,140,400 | -0.56(-3.38%) |
Aug 01, 2002 | 17.60 | 17.60 | 16.47 | 16.57 | 2,936,800 | -1.03(-5.85%) |
Jul 31, 2002 | 18.48 | 18.49 | 17.11 | 17.60 | 2,564,300 | -0.87(-4.71%) |
Jul 30, 2002 | 18.62 | 18.68 | 17.85 | 18.47 | 1,913,200 | -0.15(-0.81%) |
Jul 29, 2002 | 17.70 | 18.64 | 17.51 | 18.62 | 1,464,500 | +1.07(+6.10%) |
Jul 26, 2002 | 17.60 | 17.63 | 16.84 | 17.55 | 2,091,900 | -0.07(-0.40%) |
Jul 25, 2002 | 16.50 | 17.79 | 16.20 | 17.62 | 3,550,300 | +0.91(+5.45%) |
Jul 24, 2002 | 15.02 | 16.71 | 14.50 | 16.71 | 3,406,000 | +1.44(+9.43%) |
Jul 23, 2002 | 15.55 | 16.15 | 15.07 | 15.27 | 1,965,900 | -0.40(-2.55%) |
Jul 22, 2002 | 16.00 | 16.65 | 15.33 | 15.67 | 2,636,900 | -0.33(-2.06%) |
Jul 19, 2002 | 16.40 | 16.48 | 15.79 | 16.00 | 3,683,400 | -0.90(-5.33%) |
Jul 17, 2002 | 17.60 | 18.16 | 16.50 | 16.90 | 2,955,300 | -1.64(-8.85%) |
Jul 12, 2002 | 18.80 | 19.40 | 18.37 | 18.54 | 2,213,900 | -0.06(-0.32%) |
Jul 11, 2002 | 18.90 | 18.91 | 18.04 | 18.60 | 3,904,400 | -0.54(-2.82%) |
Jul 10, 2002 | 19.43 | 20.84 | 18.94 | 19.14 | 3,261,700 | +0.00(+0.00%) |
Jul 09, 2002 | 19.87 | 19.87 | 19.14 | 19.14 | 2,340,500 | -0.73(-3.67%) |
Jul 08, 2002 | 20.76 | 20.76 | 19.87 | 19.87 | 2,304,900 | -1.08(-5.16%) |
Jul 05, 2002 | 19.75 | 21.00 | 19.65 | 20.95 | 877,300 | +1.45(+7.44%) |
Jul 04, 2002 | 19.34 | 19.70 | 18.91 | 19.50 | 2,440,400 | +0.00(+0.00%) |
Jul 03, 2002 | 19.34 | 19.70 | 18.91 | 19.50 | 2,440,400 | +0.16(+0.83%) |
Jul 02, 2002 | 20.80 | 20.80 | 19.15 | 19.34 | 5,298,800 | -1.52(-7.29%) |