Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.53 | 15.85 | 15.05 | 15.78 | 5,686,800 | +0.04(+0.25%) |
Sep 27, 2002 | 14.99 | 15.90 | 14.95 | 15.74 | 6,690,800 | +0.75(+4.97%) |
Sep 26, 2002 | 15.05 | 15.68 | 14.82 | 14.99 | 10,813,200 | -0.04(-0.23%) |
Sep 25, 2002 | 14.60 | 15.09 | 14.60 | 15.03 | 6,923,600 | +0.64(+4.45%) |
Sep 24, 2002 | 14.67 | 14.67 | 14.25 | 14.39 | 3,555,600 | -0.28(-1.91%) |
Sep 23, 2002 | 14.40 | 14.78 | 14.40 | 14.67 | 2,589,600 | +0.02(+0.14%) |
Sep 20, 2002 | 14.53 | 14.66 | 14.20 | 14.65 | 4,073,200 | +0.12(+0.83%) |
Sep 19, 2002 | 14.38 | 14.99 | 14.37 | 14.53 | 3,589,000 | +0.06(+0.45%) |
Sep 18, 2002 | 14.75 | 14.85 | 14.44 | 14.46 | 5,090,000 | -0.70(-4.58%) |
Sep 17, 2002 | 15.57 | 15.60 | 15.03 | 15.16 | 3,197,200 | -0.19(-1.24%) |
Sep 16, 2002 | 15.09 | 15.50 | 15.08 | 15.35 | 3,000,400 | +0.26(+1.72%) |
Sep 13, 2002 | 15.04 | 15.10 | 14.87 | 15.09 | 2,643,800 | -0.11(-0.72%) |
Sep 12, 2002 | 15.28 | 15.40 | 14.87 | 15.20 | 4,215,200 | -0.15(-0.98%) |
Sep 11, 2002 | 15.15 | 15.42 | 15.05 | 15.35 | 3,265,200 | +0.27(+1.79%) |
Sep 10, 2002 | 14.88 | 15.11 | 14.69 | 15.08 | 3,997,000 | +0.21(+1.38%) |
Sep 09, 2002 | 14.27 | 14.95 | 14.27 | 14.88 | 6,872,800 | +0.62(+4.31%) |
Sep 06, 2002 | 14.25 | 14.30 | 13.96 | 14.26 | 4,055,600 | +0.30(+2.19%) |
Sep 05, 2002 | 14.01 | 14.10 | 13.85 | 13.96 | 2,762,200 | -0.12(-0.82%) |
Sep 04, 2002 | 13.88 | 14.17 | 13.73 | 14.07 | 3,034,200 | +0.21(+1.55%) |
Sep 03, 2002 | 13.77 | 14.43 | 13.77 | 13.86 | 2,801,000 | -0.72(-4.94%) |
Aug 30, 2002 | 14.28 | 14.75 | 14.27 | 14.57 | 1,797,000 | +0.21(+1.50%) |
Aug 29, 2002 | 14.28 | 14.50 | 14.15 | 14.36 | 3,327,600 | -0.11(-0.76%) |
Aug 28, 2002 | 14.63 | 14.70 | 14.38 | 14.47 | 2,923,000 | -0.17(-1.19%) |
Aug 27, 2002 | 14.65 | 14.88 | 14.57 | 14.64 | 2,485,800 | +0.02(+0.14%) |
Aug 26, 2002 | 14.69 | 14.72 | 14.35 | 14.62 | 2,140,800 | -0.04(-0.24%) |
Aug 23, 2002 | 14.38 | 14.81 | 14.34 | 14.66 | 3,614,200 | +0.29(+1.98%) |
Aug 22, 2002 | 14.07 | 14.55 | 14.03 | 14.38 | 2,789,200 | +0.32(+2.31%) |
Aug 21, 2002 | 15.00 | 15.00 | 13.78 | 14.05 | 460,000 | -0.04(-0.28%) |
Aug 20, 2002 | 14.05 | 14.35 | 14.03 | 14.09 | 2,083,600 | -0.09(-0.63%) |
Aug 16, 2002 | 13.76 | 14.29 | 13.68 | 14.18 | 3,706,400 | +0.42(+3.05%) |
Aug 15, 2002 | 14.22 | 14.43 | 13.50 | 13.76 | 4,268,800 | -0.20(-1.40%) |
Aug 14, 2002 | 13.83 | 14.14 | 13.28 | 13.96 | 3,613,400 | +0.13(+0.94%) |
Aug 13, 2002 | 14.50 | 14.50 | 13.80 | 13.82 | 2,700,800 | -0.68(-4.69%) |
Aug 12, 2002 | 14.36 | 14.61 | 14.15 | 14.51 | 2,623,000 | +0.58(+4.17%) |
Aug 07, 2002 | 13.94 | 13.95 | 13.31 | 13.93 | 2,351,200 | +0.40(+2.92%) |
Aug 06, 2002 | 13.50 | 13.85 | 13.47 | 13.53 | 3,247,800 | +0.03(+0.22%) |
Aug 05, 2002 | 14.10 | 14.12 | 13.41 | 13.50 | 2,877,400 | -0.45(-3.23%) |
Aug 02, 2002 | 14.15 | 14.20 | 13.63 | 13.95 | 2,120,600 | -0.15(-1.03%) |
Aug 01, 2002 | 14.86 | 14.95 | 13.79 | 14.10 | 4,487,800 | -0.90(-6.00%) |
Jul 31, 2002 | 14.50 | 14.99 | 14.25 | 14.99 | 4,616,600 | +0.66(+4.60%) |
Jul 30, 2002 | 14.62 | 14.68 | 13.25 | 14.34 | 9,302,200 | -0.41(-2.81%) |
Jul 29, 2002 | 14.25 | 14.76 | 14.14 | 14.75 | 3,377,000 | +0.93(+6.69%) |
Jul 26, 2002 | 14.18 | 14.32 | 13.74 | 13.82 | 4,748,800 | -0.31(-2.19%) |
Jul 25, 2002 | 13.45 | 14.50 | 13.25 | 14.13 | 8,510,200 | +0.58(+4.32%) |
Jul 24, 2002 | 12.00 | 13.60 | 11.95 | 13.55 | 8,106,400 | +1.90(+16.31%) |
Jul 23, 2002 | 12.11 | 12.22 | 11.50 | 11.65 | 5,555,800 | -0.55(-4.51%) |
Jul 22, 2002 | 12.35 | 12.88 | 12.13 | 12.20 | 4,653,200 | -0.15(-1.21%) |
Jul 19, 2002 | 13.00 | 13.00 | 12.40 | 12.35 | 3,649,800 | -1.12(-8.28%) |
Jul 17, 2002 | 13.94 | 14.10 | 13.15 | 13.46 | 6,279,200 | -0.10(-0.70%) |
Jul 12, 2002 | 13.54 | 13.90 | 13.38 | 13.56 | 4,161,800 | +0.02(+0.15%) |
Jul 11, 2002 | 13.29 | 13.55 | 12.80 | 13.54 | 5,753,200 | +0.24(+1.80%) |
Jul 10, 2002 | 13.93 | 13.95 | 13.15 | 13.30 | 3,776,600 | -0.63(-4.56%) |
Jul 09, 2002 | 14.26 | 14.60 | 13.85 | 13.94 | 6,377,200 | -0.32(-2.24%) |
Jul 08, 2002 | 14.50 | 14.65 | 14.25 | 14.26 | 3,608,600 | -0.42(-2.86%) |
Jul 05, 2002 | 14.50 | 14.70 | 14.28 | 14.68 | 1,262,400 | +0.45(+3.16%) |
Jul 04, 2002 | 13.80 | 14.60 | 13.80 | 14.22 | 3,695,600 | +0.00(+0.00%) |
Jul 03, 2002 | 13.80 | 14.60 | 13.80 | 14.22 | 3,695,600 | +0.22(+1.61%) |
Jul 02, 2002 | 14.49 | 14.49 | 13.96 | 14.00 | 3,702,400 | -0.37(-2.54%) |