Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.37 | 15.37 | 14.00 | 14.25 | 3,426,714 | -1.11(-7.22%) |
Sep 27, 2002 | 16.13 | 16.30 | 15.30 | 15.36 | 2,285,856 | -0.76(-4.72%) |
Sep 26, 2002 | 16.27 | 16.38 | 15.86 | 16.12 | 234,602 | +0.04(+0.23%) |
Sep 25, 2002 | 16.16 | 16.38 | 15.75 | 16.09 | 927,231 | +0.35(+2.21%) |
Sep 24, 2002 | 15.51 | 16.06 | 15.47 | 15.74 | 1,331,576 | -0.32(-1.99%) |
Sep 23, 2002 | 16.41 | 16.55 | 15.97 | 16.06 | 1,681,685 | -0.78(-4.61%) |
Sep 20, 2002 | 17.10 | 17.20 | 16.61 | 16.83 | 1,217,586 | -0.25(-1.44%) |
Sep 19, 2002 | 16.88 | 17.18 | 16.67 | 17.08 | 1,450,533 | -0.20(-1.13%) |
Sep 18, 2002 | 17.17 | 17.46 | 16.70 | 17.28 | 674,689 | +0.10(+0.59%) |
Sep 17, 2002 | 17.68 | 17.79 | 17.06 | 17.17 | 1,049,087 | -0.24(-1.37%) |
Sep 16, 2002 | 17.25 | 17.61 | 17.25 | 17.41 | 689,041 | +0.17(+0.97%) |
Sep 13, 2002 | 16.54 | 17.29 | 16.52 | 17.25 | 996,784 | +0.36(+2.15%) |
Sep 12, 2002 | 17.35 | 17.43 | 16.78 | 16.88 | 777,776 | -0.69(-3.92%) |
Sep 11, 2002 | 17.97 | 18.00 | 17.54 | 17.57 | 928,887 | -0.07(-0.41%) |
Sep 10, 2002 | 17.51 | 17.70 | 17.17 | 17.64 | 1,676,717 | +0.14(+0.83%) |
Sep 09, 2002 | 16.66 | 17.60 | 16.35 | 17.50 | 1,684,307 | +0.84(+5.05%) |
Sep 06, 2002 | 16.59 | 16.74 | 16.29 | 16.66 | 1,958,930 | +0.82(+5.17%) |
Sep 05, 2002 | 16.23 | 16.39 | 15.58 | 15.84 | 4,843,023 | -1.38(-8.04%) |
Sep 04, 2002 | 16.30 | 17.35 | 16.30 | 17.22 | 3,381,725 | +1.14(+7.07%) |
Sep 03, 2002 | 16.52 | 16.59 | 15.87 | 16.09 | 2,090,170 | -0.43(-2.63%) |
Aug 30, 2002 | 16.35 | 16.73 | 16.35 | 16.52 | 1,592,950 | +0.02(+0.13%) |
Aug 29, 2002 | 15.94 | 16.62 | 15.58 | 16.50 | 3,084,608 | +0.38(+2.34%) |
Aug 28, 2002 | 16.05 | 16.48 | 15.96 | 16.12 | 3,276,706 | +0.07(+0.45%) |
Aug 27, 2002 | 16.88 | 16.88 | 16.04 | 16.05 | 2,353,063 | -0.98(-5.74%) |
Aug 26, 2002 | 17.04 | 17.21 | 16.55 | 17.03 | 579,606 | +0.04(+0.21%) |
Aug 23, 2002 | 17.57 | 17.57 | 16.89 | 16.99 | 938,685 | -0.75(-4.25%) |
Aug 22, 2002 | 17.72 | 17.83 | 17.39 | 17.75 | 904,737 | -0.14(-0.77%) |
Aug 21, 2002 | 17.43 | 17.88 | 17.03 | 17.88 | 2,160,551 | +0.43(+2.45%) |
Aug 20, 2002 | 17.72 | 17.72 | 17.07 | 17.46 | 1,275,133 | -0.18(-1.03%) |
Aug 16, 2002 | 18.04 | 18.05 | 17.39 | 17.64 | 2,825,442 | -0.61(-3.34%) |
Aug 15, 2002 | 18.04 | 18.51 | 17.75 | 18.25 | 3,063,356 | +0.66(+3.75%) |
Aug 14, 2002 | 16.20 | 17.59 | 16.20 | 17.59 | 4,609,663 | +1.69(+10.62%) |
Aug 13, 2002 | 15.21 | 16.45 | 14.93 | 15.90 | 3,243,724 | +0.61(+3.98%) |
Aug 12, 2002 | 15.29 | 15.49 | 14.89 | 15.29 | 1,888,550 | +0.31(+2.08%) |
Aug 07, 2002 | 15.35 | 15.75 | 14.27 | 14.98 | 2,384,389 | +0.07(+0.44%) |
Aug 06, 2002 | 14.35 | 15.16 | 14.35 | 14.91 | 2,280,060 | +0.93(+6.69%) |
Aug 05, 2002 | 14.99 | 15.35 | 13.94 | 13.98 | 855,609 | -0.88(-5.95%) |
Aug 02, 2002 | 15.25 | 15.33 | 14.35 | 14.86 | 2,176,007 | -0.70(-4.52%) |
Aug 01, 2002 | 16.05 | 16.09 | 15.04 | 15.57 | 3,256,834 | -0.81(-4.96%) |
Jul 31, 2002 | 17.75 | 17.76 | 15.63 | 16.38 | 5,282,144 | -1.76(-9.71%) |
Jul 30, 2002 | 18.56 | 18.84 | 17.54 | 18.14 | 1,622,345 | -0.41(-2.23%) |
Jul 29, 2002 | 17.91 | 18.77 | 17.72 | 18.55 | 2,563,653 | +1.23(+7.11%) |
Jul 26, 2002 | 16.31 | 17.39 | 16.30 | 17.32 | 2,713,384 | +0.98(+5.99%) |
Jul 25, 2002 | 16.56 | 16.88 | 15.94 | 16.34 | 2,636,794 | -0.14(-0.88%) |
Jul 24, 2002 | 14.85 | 16.59 | 14.34 | 16.49 | 3,370,409 | +1.27(+8.33%) |
Jul 23, 2002 | 15.72 | 16.41 | 15.21 | 15.22 | 2,462,636 | -0.58(-3.67%) |
Jul 22, 2002 | 16.88 | 17.03 | 15.23 | 15.80 | 1,941,956 | -1.23(-7.23%) |
Jul 19, 2002 | 16.67 | 17.19 | 16.38 | 17.03 | 1,856,671 | +0.36(+2.17%) |
Jul 17, 2002 | 17.28 | 17.64 | 15.43 | 16.67 | 2,601,189 | -1.73(-9.41%) |
Jul 12, 2002 | 18.91 | 19.55 | 18.26 | 18.40 | 2,232,311 | -0.15(-0.82%) |
Jul 11, 2002 | 18.13 | 18.93 | 17.90 | 18.55 | 2,513,420 | +0.43(+2.36%) |
Jul 10, 2002 | 18.78 | 18.95 | 17.64 | 18.12 | 1,826,449 | -0.91(-4.76%) |
Jul 09, 2002 | 18.55 | 19.64 | 18.55 | 19.03 | 3,009,812 | +0.64(+3.47%) |
Jul 08, 2002 | 18.26 | 18.57 | 17.93 | 18.39 | 1,660,847 | +0.01(+0.08%) |
Jul 05, 2002 | 17.79 | 18.56 | 17.79 | 18.38 | 684,211 | +1.07(+6.20%) |
Jul 04, 2002 | 17.04 | 17.48 | 16.59 | 17.30 | 2,164,829 | +0.00(+0.00%) |
Jul 03, 2002 | 17.04 | 17.48 | 16.59 | 17.30 | 2,159,171 | +0.16(+0.93%) |
Jul 02, 2002 | 16.88 | 17.43 | 16.60 | 17.14 | 2,414,749 | +0.26(+1.54%) |