Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.08 | 15.37 | 14.89 | 15.26 | 29,008 | -0.25(-1.64%) |
Sep 27, 2002 | 15.86 | 15.86 | 15.43 | 15.52 | 16,674 | -0.49(-3.06%) |
Sep 26, 2002 | 16.02 | 16.16 | 15.87 | 16.01 | 7,994 | +0.11(+0.69%) |
Sep 25, 2002 | 15.74 | 15.93 | 15.50 | 15.90 | 15,303 | +0.44(+2.86%) |
Sep 24, 2002 | 15.48 | 15.66 | 15.37 | 15.45 | 29,693 | -0.35(-2.24%) |
Sep 23, 2002 | 15.73 | 15.87 | 15.64 | 15.81 | 104,841 | -0.23(-1.45%) |
Sep 20, 2002 | 15.93 | 16.09 | 15.77 | 16.04 | 18,958 | +0.07(+0.44%) |
Sep 19, 2002 | 16.13 | 16.20 | 15.93 | 15.97 | 26,267 | -0.40(-2.43%) |
Sep 18, 2002 | 16.24 | 16.38 | 16.09 | 16.37 | 22,841 | -0.03(-0.16%) |
Sep 17, 2002 | 16.96 | 16.96 | 16.40 | 16.40 | 41,114 | -0.27(-1.63%) |
Sep 16, 2002 | 16.53 | 16.77 | 16.50 | 16.67 | 42,028 | +0.04(+0.24%) |
Sep 13, 2002 | 16.64 | 16.67 | 16.51 | 16.63 | 25,125 | -0.38(-2.24%) |
Sep 12, 2002 | 17.25 | 17.25 | 16.98 | 17.01 | 5,710 | -0.32(-1.82%) |
Sep 11, 2002 | 17.62 | 17.62 | 17.29 | 17.32 | 16,902 | +0.09(+0.51%) |
Sep 10, 2002 | 17.10 | 17.29 | 17.10 | 17.24 | 12,562 | +0.04(+0.23%) |
Sep 09, 2002 | 16.68 | 17.20 | 16.68 | 17.20 | 18,273 | +0.21(+1.21%) |
Sep 06, 2002 | 17.03 | 17.03 | 16.93 | 16.99 | 9,136 | +0.35(+2.13%) |
Sep 05, 2002 | 16.56 | 16.70 | 16.51 | 16.64 | 32,434 | -0.39(-2.31%) |
Sep 04, 2002 | 16.79 | 17.03 | 16.64 | 17.03 | 13,704 | +0.35(+2.07%) |
Sep 03, 2002 | 17.07 | 17.12 | 16.68 | 16.68 | 45,911 | -0.72(-4.13%) |
Aug 30, 2002 | 17.25 | 17.63 | 17.25 | 17.40 | 21,014 | -0.02(-0.10%) |
Aug 29, 2002 | 17.27 | 17.46 | 17.15 | 17.42 | 12,562 | -0.13(-0.72%) |
Aug 28, 2002 | 17.71 | 17.81 | 17.51 | 17.55 | 1,507,527 | -0.29(-1.64%) |
Aug 27, 2002 | 18.22 | 18.22 | 17.84 | 17.84 | 28,551 | -0.17(-0.95%) |
Aug 26, 2002 | 17.91 | 18.08 | 17.64 | 18.01 | 16,217 | +0.15(+0.86%) |
Aug 23, 2002 | 18.06 | 18.10 | 17.86 | 17.86 | 9,821 | -0.51(-2.79%) |
Aug 22, 2002 | 18.12 | 18.40 | 18.12 | 18.37 | 11,420 | +0.32(+1.80%) |
Aug 21, 2002 | 18.23 | 18.23 | 17.93 | 18.05 | 27,638 | +0.10(+0.54%) |
Aug 20, 2002 | 18.05 | 18.05 | 17.82 | 17.95 | 26,267 | +0.25(+1.41%) |
Aug 16, 2002 | 17.61 | 17.81 | 17.58 | 17.70 | 15,988 | -0.01(-0.05%) |
Aug 15, 2002 | 17.69 | 17.77 | 17.34 | 17.71 | 109,638 | +0.15(+0.87%) |
Aug 14, 2002 | 16.95 | 17.56 | 16.65 | 17.56 | 25,353 | +0.33(+1.91%) |
Aug 13, 2002 | 17.47 | 17.60 | 17.21 | 17.23 | 31,749 | -0.43(-2.45%) |
Aug 12, 2002 | 17.49 | 17.68 | 17.34 | 17.66 | 69,437 | +0.46(+2.67%) |
Aug 07, 2002 | 17.12 | 17.21 | 16.66 | 17.20 | 11,420 | +0.09(+0.54%) |
Aug 06, 2002 | 16.61 | 17.12 | 16.53 | 17.11 | 22,384 | +0.95(+5.91%) |
Aug 05, 2002 | 16.72 | 16.72 | 16.15 | 16.15 | 25,582 | -0.61(-3.66%) |
Aug 02, 2002 | 17.31 | 17.31 | 16.63 | 16.77 | 21,927 | -0.59(-3.41%) |
Aug 01, 2002 | 17.77 | 17.84 | 17.36 | 17.36 | 73,549 | -0.35(-1.98%) |
Jul 31, 2002 | 17.72 | 17.73 | 17.29 | 17.71 | 34,490 | -0.03(-0.15%) |
Jul 30, 2002 | 17.51 | 17.95 | 17.35 | 17.74 | 32,206 | +0.17(+0.97%) |
Jul 29, 2002 | 17.12 | 17.64 | 17.08 | 17.56 | 41,342 | +0.95(+5.75%) |
Jul 26, 2002 | 16.40 | 16.61 | 16.25 | 16.61 | 43,398 | +0.37(+2.26%) |
Jul 25, 2002 | 16.24 | 16.46 | 15.85 | 16.24 | 68,067 | +0.04(+0.22%) |
Jul 24, 2002 | 14.99 | 16.21 | 14.99 | 16.21 | 34,261 | +0.75(+4.87%) |
Jul 23, 2002 | 15.76 | 16.02 | 15.45 | 15.45 | 18,044 | -0.42(-2.62%) |
Jul 22, 2002 | 16.07 | 16.46 | 15.67 | 15.87 | 73,549 | -0.26(-1.63%) |
Jul 19, 2002 | 16.61 | 16.62 | 16.13 | 16.13 | 21,242 | -1.14(-6.59%) |
Jul 17, 2002 | 17.60 | 17.60 | 17.05 | 17.27 | 17,359 | -0.26(-1.50%) |
Jul 12, 2002 | 17.80 | 17.91 | 17.47 | 17.53 | 8,679 | -0.02(-0.12%) |
Jul 11, 2002 | 17.29 | 17.58 | 17.05 | 17.56 | 84,741 | -0.04(-0.25%) |
Jul 10, 2002 | 18.17 | 18.17 | 17.56 | 17.60 | 10,278 | -0.44(-2.45%) |
Jul 09, 2002 | 18.55 | 18.58 | 18.04 | 18.04 | 822,287 | -0.48(-2.58%) |
Jul 08, 2002 | 18.69 | 18.69 | 18.52 | 18.52 | 7,080 | -0.15(-0.82%) |
Jul 05, 2002 | 18.15 | 18.69 | 18.15 | 18.67 | 17,359 | +0.67(+3.75%) |
Jul 04, 2002 | 17.95 | 18.00 | 17.56 | 18.00 | 22,156 | +0.00(+0.00%) |
Jul 03, 2002 | 17.95 | 18.00 | 17.56 | 18.00 | 22,156 | -0.02(-0.10%) |
Jul 02, 2002 | 18.30 | 18.30 | 17.93 | 18.02 | 42,484 | -0.37(-2.02%) |