Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.62 | 14.86 | 14.15 | 14.55 | 1,353,610 | -0.18(-1.19%) |
Sep 27, 2002 | 14.88 | 15.31 | 14.66 | 14.72 | 1,422,717 | -0.26(-1.75%) |
Sep 26, 2002 | 14.78 | 15.28 | 14.61 | 14.99 | 1,867,796 | +0.26(+1.73%) |
Sep 25, 2002 | 14.27 | 14.80 | 14.12 | 14.73 | 1,252,281 | +0.61(+4.34%) |
Sep 24, 2002 | 14.29 | 14.44 | 14.08 | 14.12 | 1,653,072 | -0.26(-1.78%) |
Sep 23, 2002 | 13.78 | 14.48 | 13.72 | 14.37 | 2,635,098 | +0.74(+5.40%) |
Sep 20, 2002 | 14.04 | 14.26 | 13.64 | 13.64 | 1,597,129 | -0.28(-1.99%) |
Sep 19, 2002 | 14.64 | 14.71 | 13.84 | 13.92 | 2,299,300 | -0.72(-4.93%) |
Sep 18, 2002 | 14.98 | 15.11 | 14.55 | 14.64 | 1,940,193 | -0.17(-1.13%) |
Sep 17, 2002 | 15.63 | 15.63 | 14.80 | 14.80 | 2,509,637 | -0.67(-4.34%) |
Sep 16, 2002 | 15.25 | 15.61 | 14.89 | 15.48 | 731,788 | +0.23(+1.48%) |
Sep 13, 2002 | 15.24 | 15.53 | 14.96 | 15.25 | 731,377 | +0.01(+0.05%) |
Sep 12, 2002 | 15.39 | 15.67 | 15.11 | 15.24 | 6,033,111 | -0.30(-1.92%) |
Sep 11, 2002 | 16.07 | 16.12 | 15.53 | 15.54 | 646,914 | -0.17(-1.11%) |
Sep 10, 2002 | 15.61 | 15.91 | 15.44 | 15.72 | 1,681,729 | +0.15(+0.98%) |
Sep 09, 2002 | 15.70 | 15.94 | 15.38 | 15.56 | 1,746,996 | -0.14(-0.88%) |
Sep 06, 2002 | 15.59 | 15.72 | 15.27 | 15.70 | 1,179,198 | +0.61(+4.01%) |
Sep 05, 2002 | 14.99 | 15.45 | 14.86 | 15.10 | 1,830,774 | -0.04(-0.24%) |
Sep 04, 2002 | 15.64 | 15.88 | 14.89 | 15.13 | 2,538,842 | -0.42(-2.67%) |
Sep 03, 2002 | 15.86 | 15.86 | 15.32 | 15.55 | 1,255,709 | -0.74(-4.57%) |
Aug 30, 2002 | 15.93 | 16.69 | 15.93 | 16.29 | 867,533 | +0.41(+2.57%) |
Aug 29, 2002 | 16.18 | 16.51 | 15.80 | 15.88 | 1,166,310 | -0.50(-3.07%) |
Aug 28, 2002 | 16.70 | 16.91 | 16.21 | 16.39 | 27,423 | -0.39(-2.30%) |
Aug 27, 2002 | 17.40 | 17.57 | 16.69 | 16.77 | 1,006,706 | -0.55(-3.20%) |
Aug 26, 2002 | 16.91 | 17.45 | 16.63 | 17.33 | 27,423 | +0.44(+2.64%) |
Aug 23, 2002 | 17.18 | 17.54 | 16.88 | 16.88 | 1,436,154 | -0.55(-3.14%) |
Aug 22, 2002 | 16.93 | 18.00 | 16.89 | 17.43 | 27,423 | +0.43(+2.53%) |
Aug 21, 2002 | 16.85 | 17.04 | 16.52 | 17.00 | 1,273,260 | +0.16(+0.95%) |
Aug 20, 2002 | 17.61 | 17.61 | 16.77 | 16.84 | 1,432,863 | -0.75(-4.27%) |
Aug 16, 2002 | 17.58 | 17.96 | 17.39 | 17.59 | 1,294,376 | -0.28(-1.55%) |
Aug 15, 2002 | 17.22 | 18.37 | 17.22 | 17.87 | 2,019,858 | +0.71(+4.17%) |
Aug 14, 2002 | 17.10 | 17.28 | 16.37 | 17.15 | 1,164,801 | +0.35(+2.08%) |
Aug 13, 2002 | 16.99 | 17.53 | 16.77 | 16.80 | 904,966 | -0.28(-1.66%) |
Aug 12, 2002 | 16.50 | 17.40 | 16.15 | 17.09 | 956,522 | +1.79(+11.68%) |
Aug 07, 2002 | 15.67 | 15.67 | 14.85 | 15.30 | 1,277,785 | -0.12(-0.80%) |
Aug 06, 2002 | 15.28 | 15.72 | 15.24 | 15.42 | 1,194,556 | +0.42(+2.82%) |
Aug 05, 2002 | 15.10 | 15.34 | 14.82 | 15.00 | 1,254,064 | -0.24(-1.58%) |
Aug 02, 2002 | 15.75 | 16.12 | 15.10 | 15.24 | 1,413,530 | -0.63(-3.95%) |
Aug 01, 2002 | 17.06 | 17.12 | 15.75 | 15.87 | 1,473,998 | -1.20(-7.01%) |
Jul 31, 2002 | 16.77 | 17.07 | 16.37 | 17.07 | 1,959,252 | +0.21(+1.25%) |
Jul 30, 2002 | 16.46 | 17.09 | 16.15 | 16.85 | 1,169,875 | +0.30(+1.81%) |
Jul 29, 2002 | 15.95 | 16.66 | 15.89 | 16.56 | 2,158,619 | +0.79(+5.00%) |
Jul 26, 2002 | 15.97 | 16.13 | 15.35 | 15.77 | 1,365,265 | -0.20(-1.28%) |
Jul 25, 2002 | 16.41 | 16.74 | 15.72 | 15.97 | 2,308,624 | -0.44(-2.67%) |
Jul 24, 2002 | 15.29 | 16.79 | 14.96 | 16.41 | 1,771,129 | +0.98(+6.33%) |
Jul 23, 2002 | 16.06 | 16.51 | 15.32 | 15.43 | 1,541,185 | -0.62(-3.86%) |
Jul 22, 2002 | 16.99 | 17.41 | 15.88 | 16.05 | 2,083,205 | -0.94(-5.54%) |
Jul 19, 2002 | 18.01 | 18.02 | 16.96 | 16.99 | 1,562,164 | -1.39(-7.54%) |
Jul 17, 2002 | 18.74 | 19.04 | 18.05 | 18.38 | 948,021 | +0.15(+0.80%) |
Jul 12, 2002 | 18.89 | 19.04 | 18.05 | 18.23 | 1,841,470 | -0.53(-2.84%) |
Jul 11, 2002 | 19.37 | 19.40 | 18.62 | 18.77 | 1,534,329 | -0.56(-2.91%) |
Jul 10, 2002 | 20.42 | 20.44 | 19.14 | 19.33 | 2,198,520 | -0.72(-3.60%) |
Jul 09, 2002 | 20.10 | 20.46 | 19.92 | 20.05 | 1,032,210 | -0.05(-0.25%) |
Jul 08, 2002 | 20.49 | 20.93 | 20.17 | 20.10 | 965,023 | -0.61(-2.92%) |
Jul 05, 2002 | 20.42 | 20.88 | 20.35 | 20.71 | 681,193 | +0.47(+2.31%) |
Jul 04, 2002 | 20.01 | 20.42 | 19.57 | 20.24 | 1,550,509 | +0.00(+0.00%) |
Jul 03, 2002 | 20.01 | 20.42 | 19.57 | 20.24 | 1,550,509 | +0.18(+0.91%) |
Jul 02, 2002 | 20.75 | 20.86 | 19.78 | 20.06 | 2,385,546 | -0.69(-3.34%) |