Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.21 | 18.21 | 17.89 | 17.92 | 2,619,573 | -0.20(-1.08%) |
Sep 27, 2002 | 18.26 | 18.26 | 18.11 | 18.12 | 892,528 | -0.16(-0.85%) |
Sep 26, 2002 | 18.01 | 18.30 | 17.88 | 18.27 | 1,361,619 | +0.30(+1.67%) |
Sep 25, 2002 | 17.91 | 18.03 | 17.76 | 17.97 | 1,839,881 | +0.08(+0.42%) |
Sep 24, 2002 | 17.96 | 17.99 | 17.69 | 17.90 | 2,761,317 | -0.10(-0.56%) |
Sep 23, 2002 | 18.00 | 18.06 | 17.89 | 18.00 | 1,143,322 | -0.05(-0.28%) |
Sep 20, 2002 | 17.88 | 18.13 | 17.85 | 18.05 | 2,231,022 | +0.27(+1.52%) |
Sep 19, 2002 | 17.74 | 17.97 | 17.72 | 17.78 | 1,415,845 | +0.04(+0.23%) |
Sep 18, 2002 | 17.77 | 17.85 | 17.66 | 17.74 | 1,192,962 | -0.04(-0.20%) |
Sep 17, 2002 | 17.86 | 18.00 | 17.67 | 17.77 | 1,293,837 | -0.02(-0.11%) |
Sep 16, 2002 | 17.66 | 17.85 | 17.66 | 17.79 | 724,668 | +0.10(+0.54%) |
Sep 13, 2002 | 17.44 | 17.87 | 17.44 | 17.70 | 1,585,698 | +0.26(+1.47%) |
Sep 12, 2002 | 17.49 | 17.55 | 17.26 | 17.44 | 5,430,131 | -0.06(-0.34%) |
Sep 11, 2002 | 17.56 | 17.63 | 17.47 | 17.50 | 5,164,984 | -0.04(-0.23%) |
Sep 10, 2002 | 17.53 | 17.60 | 17.46 | 17.54 | 1,131,958 | +0.03(+0.14%) |
Sep 09, 2002 | 17.46 | 17.56 | 17.38 | 17.52 | 734,238 | +0.01(+0.06%) |
Sep 06, 2002 | 17.49 | 17.61 | 17.46 | 17.51 | 1,602,445 | +0.02(+0.09%) |
Sep 05, 2002 | 17.53 | 17.58 | 17.49 | 17.49 | 1,284,467 | -0.04(-0.23%) |
Sep 04, 2002 | 17.61 | 17.78 | 17.50 | 17.53 | 1,126,775 | -0.08(-0.43%) |
Sep 03, 2002 | 17.92 | 17.92 | 17.58 | 17.61 | 1,658,863 | -0.25(-1.38%) |
Aug 30, 2002 | 17.76 | 18.00 | 17.73 | 17.85 | 1,034,272 | +0.14(+0.79%) |
Aug 29, 2002 | 17.94 | 17.94 | 17.61 | 17.71 | 1,473,061 | -0.23(-1.26%) |
Aug 28, 2002 | 17.61 | 18.08 | 17.58 | 17.94 | 1,526,489 | +0.28(+1.59%) |
Aug 27, 2002 | 17.62 | 17.71 | 17.51 | 17.66 | 737,627 | +0.05(+0.28%) |
Aug 26, 2002 | 17.55 | 17.63 | 17.51 | 17.61 | 1,384,546 | +0.08(+0.46%) |
Aug 23, 2002 | 17.56 | 17.58 | 17.50 | 17.53 | 805,608 | -0.03(-0.17%) |
Aug 22, 2002 | 17.66 | 17.68 | 17.49 | 17.56 | 2,056,185 | -0.08(-0.46%) |
Aug 21, 2002 | 17.66 | 17.78 | 17.54 | 17.64 | 1,270,114 | +0.02(+0.11%) |
Aug 20, 2002 | 17.65 | 17.72 | 17.48 | 17.62 | 1,128,370 | -0.09(-0.51%) |
Aug 16, 2002 | 17.56 | 17.96 | 17.48 | 17.71 | 1,374,179 | +0.08(+0.43%) |
Aug 15, 2002 | 17.56 | 17.73 | 17.47 | 17.63 | 1,579,518 | +0.08(+0.43%) |
Aug 14, 2002 | 17.51 | 17.67 | 17.39 | 17.56 | 1,855,431 | -0.20(-1.13%) |
Aug 13, 2002 | 17.96 | 18.03 | 17.74 | 17.76 | 2,069,143 | -0.17(-0.92%) |
Aug 12, 2002 | 17.70 | 17.93 | 17.48 | 17.92 | 1,757,147 | +0.22(+1.25%) |
Aug 07, 2002 | 17.66 | 17.90 | 17.61 | 17.70 | 2,506,137 | +0.11(+0.63%) |
Aug 06, 2002 | 17.81 | 17.90 | 17.59 | 17.59 | 2,645,688 | -0.11(-0.60%) |
Aug 05, 2002 | 17.77 | 17.93 | 17.58 | 17.70 | 1,893,708 | -0.08(-0.42%) |
Aug 02, 2002 | 17.76 | 17.91 | 17.48 | 17.77 | 2,053,593 | +0.02(+0.09%) |
Aug 01, 2002 | 18.05 | 18.05 | 17.53 | 17.76 | 2,201,318 | -0.30(-1.64%) |
Jul 31, 2002 | 18.00 | 18.05 | 17.48 | 18.05 | 3,743,158 | +0.23(+1.30%) |
Jul 30, 2002 | 17.61 | 17.96 | 17.11 | 17.82 | 1,881,547 | +0.27(+1.51%) |
Jul 29, 2002 | 16.75 | 17.58 | 16.56 | 17.56 | 1,621,982 | +0.90(+5.42%) |
Jul 26, 2002 | 15.98 | 16.67 | 15.98 | 16.65 | 1,805,790 | +0.68(+4.24%) |
Jul 25, 2002 | 15.55 | 16.15 | 15.25 | 15.98 | 3,310,948 | +0.35(+2.25%) |
Jul 24, 2002 | 15.35 | 16.00 | 14.75 | 15.63 | 5,030,816 | +0.16(+1.04%) |
Jul 23, 2002 | 15.73 | 16.10 | 15.40 | 15.46 | 2,133,137 | -0.42(-2.65%) |
Jul 22, 2002 | 16.38 | 16.83 | 15.35 | 15.89 | 2,284,650 | -0.43(-2.61%) |
Jul 19, 2002 | 16.72 | 16.73 | 16.20 | 16.31 | 2,170,417 | -0.82(-4.77%) |
Jul 17, 2002 | 17.41 | 17.68 | 17.11 | 17.13 | 2,335,088 | -0.08(-0.47%) |
Jul 12, 2002 | 17.30 | 17.50 | 17.18 | 17.21 | 1,691,159 | +0.01(+0.06%) |
Jul 11, 2002 | 17.78 | 17.79 | 16.55 | 17.20 | 6,007,274 | -0.66(-3.68%) |
Jul 10, 2002 | 18.00 | 18.18 | 17.75 | 17.86 | 2,818,134 | -0.14(-0.78%) |
Jul 09, 2002 | 18.14 | 18.15 | 18.00 | 18.00 | 1,300,217 | -0.14(-0.75%) |
Jul 08, 2002 | 18.16 | 18.16 | 18.13 | 18.13 | 2,271,094 | -0.03(-0.14%) |
Jul 05, 2002 | 18.08 | 18.16 | 17.96 | 18.16 | 1,338,892 | +0.08(+0.42%) |
Jul 04, 2002 | 18.11 | 18.20 | 17.83 | 18.08 | 2,112,005 | +0.00(+0.00%) |
Jul 03, 2002 | 18.11 | 18.20 | 17.83 | 18.08 | 2,112,005 | -0.08(-0.41%) |
Jul 02, 2002 | 18.23 | 18.26 | 17.94 | 18.16 | 5,356,966 | -0.08(-0.41%) |