Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.14 | 17.51 | 17.00 | 17.44 | 1,591,669 | +0.20(+1.15%) |
Sep 27, 2002 | 17.10 | 17.45 | 17.00 | 17.24 | 1,487,443 | +0.10(+0.56%) |
Sep 26, 2002 | 16.91 | 17.22 | 16.71 | 17.15 | 1,855,387 | +0.21(+1.25%) |
Sep 25, 2002 | 16.90 | 17.00 | 16.54 | 16.94 | 1,205,012 | +0.14(+0.85%) |
Sep 24, 2002 | 16.77 | 17.10 | 16.60 | 16.79 | 1,139,300 | +0.02(+0.11%) |
Sep 23, 2002 | 16.89 | 17.24 | 16.64 | 16.77 | 1,369,074 | -0.52(-3.00%) |
Sep 20, 2002 | 17.72 | 17.83 | 17.29 | 17.29 | 1,003,741 | -0.31(-1.75%) |
Sep 19, 2002 | 17.74 | 17.97 | 17.42 | 17.60 | 910,830 | -0.25(-1.39%) |
Sep 18, 2002 | 17.74 | 17.90 | 17.52 | 17.85 | 683,231 | +0.06(+0.34%) |
Sep 17, 2002 | 17.83 | 18.27 | 17.60 | 17.79 | 1,924,799 | +0.10(+0.55%) |
Sep 16, 2002 | 17.42 | 17.74 | 17.29 | 17.69 | 690,847 | +0.22(+1.26%) |
Sep 13, 2002 | 17.25 | 17.47 | 17.17 | 17.47 | 993,297 | +0.23(+1.31%) |
Sep 12, 2002 | 17.17 | 17.45 | 17.10 | 17.25 | 1,116,017 | +0.05(+0.27%) |
Sep 11, 2002 | 34.34 | 17.35 | 17.11 | 17.20 | 668,218 | +0.03(+0.19%) |
Sep 10, 2002 | 17.00 | 17.40 | 17.00 | 17.17 | 1,361,024 | +0.14(+0.84%) |
Sep 09, 2002 | 16.73 | 17.12 | 16.68 | 17.03 | 850,775 | +0.20(+1.20%) |
Sep 06, 2002 | 16.54 | 16.96 | 16.54 | 16.83 | 1,606,247 | +0.52(+3.18%) |
Sep 05, 2002 | 15.53 | 16.40 | 15.39 | 16.31 | 2,476,824 | +0.71(+4.54%) |
Sep 04, 2002 | 15.79 | 15.83 | 15.22 | 15.60 | 2,673,090 | -0.26(-1.65%) |
Sep 03, 2002 | 16.43 | 16.48 | 15.70 | 15.86 | 2,233,776 | -0.92(-5.48%) |
Aug 30, 2002 | 16.85 | 16.91 | 16.66 | 16.78 | 1,471,994 | -0.07(-0.44%) |
Aug 29, 2002 | 16.45 | 16.94 | 16.41 | 16.85 | 1,765,523 | +0.36(+2.20%) |
Aug 28, 2002 | 16.73 | 16.93 | 16.45 | 16.49 | 1,759,866 | -0.42(-2.50%) |
Aug 27, 2002 | 17.42 | 17.42 | 16.64 | 16.91 | 2,306,016 | -0.51(-2.90%) |
Aug 26, 2002 | 17.79 | 17.83 | 17.23 | 17.42 | 864,919 | -0.25(-1.43%) |
Aug 23, 2002 | 17.99 | 18.05 | 17.67 | 17.67 | 1,059,009 | -0.34(-1.91%) |
Aug 22, 2002 | 17.69 | 18.03 | 17.60 | 18.02 | 1,190,868 | +0.28(+1.55%) |
Aug 21, 2002 | 17.83 | 18.18 | 17.49 | 17.74 | 1,560,553 | -0.06(-0.36%) |
Aug 20, 2002 | 17.97 | 18.02 | 17.54 | 17.80 | 1,072,935 | +0.57(+3.31%) |
Aug 16, 2002 | 16.89 | 17.51 | 16.75 | 17.23 | 1,555,549 | +0.30(+1.76%) |
Aug 15, 2002 | 17.69 | 17.90 | 16.81 | 16.94 | 6,114,272 | -0.75(-4.24%) |
Aug 14, 2002 | 16.69 | 17.69 | 16.56 | 17.68 | 1,080,333 | +1.00(+5.98%) |
Aug 13, 2002 | 17.23 | 17.28 | 16.61 | 16.69 | 1,816,221 | -0.58(-3.38%) |
Aug 12, 2002 | 18.04 | 18.04 | 17.00 | 17.27 | 2,629,137 | -1.34(-7.21%) |
Aug 07, 2002 | 18.60 | 18.69 | 18.15 | 18.61 | 1,115,147 | +0.13(+0.70%) |
Aug 06, 2002 | 17.81 | 18.58 | 17.81 | 18.48 | 1,134,077 | +0.45(+2.50%) |
Aug 05, 2002 | 17.97 | 18.22 | 17.86 | 18.03 | 1,238,303 | +0.11(+0.62%) |
Aug 02, 2002 | 18.37 | 18.38 | 17.75 | 17.92 | 1,179,554 | -0.42(-2.31%) |
Aug 01, 2002 | 18.38 | 18.62 | 18.24 | 18.35 | 1,393,227 | -0.03(-0.15%) |
Jul 31, 2002 | 17.81 | 18.52 | 17.81 | 18.37 | 2,395,445 | +0.55(+3.07%) |
Jul 30, 2002 | 17.74 | 18.37 | 17.25 | 17.83 | 2,989,683 | +0.16(+0.88%) |
Jul 29, 2002 | 17.33 | 18.00 | 17.33 | 17.67 | 2,537,967 | +0.41(+2.40%) |
Jul 26, 2002 | 17.74 | 17.78 | 16.96 | 17.26 | 2,124,546 | -0.48(-2.72%) |
Jul 25, 2002 | 17.69 | 18.04 | 17.38 | 17.74 | 2,009,441 | -0.02(-0.13%) |
Jul 24, 2002 | 16.27 | 18.22 | 16.04 | 17.76 | 2,564,948 | +1.39(+8.51%) |
Jul 23, 2002 | 16.75 | 17.23 | 16.15 | 16.37 | 2,202,661 | -0.38(-2.25%) |
Jul 22, 2002 | 17.88 | 18.14 | 16.57 | 16.75 | 2,001,825 | -1.15(-6.42%) |
Jul 19, 2002 | 18.33 | 18.33 | 17.53 | 17.90 | 1,140,170 | -0.35(-1.91%) |
Jul 17, 2002 | 17.76 | 18.44 | 17.72 | 18.25 | 2,050,348 | -0.18(-1.00%) |
Jul 12, 2002 | 18.03 | 18.82 | 17.90 | 18.43 | 1,582,312 | +0.40(+2.19%) |
Jul 11, 2002 | 17.92 | 18.05 | 17.23 | 18.03 | 3,106,964 | +0.11(+0.62%) |
Jul 10, 2002 | 17.82 | 18.21 | 17.51 | 17.92 | 1,623,002 | +0.11(+0.62%) |
Jul 09, 2002 | 18.83 | 18.84 | 17.76 | 17.81 | 1,715,912 | -1.02(-5.44%) |
Jul 08, 2002 | 19.03 | 19.03 | 18.84 | 18.84 | 707,601 | -0.19(-1.01%) |
Jul 05, 2002 | 18.78 | 19.16 | 18.78 | 19.03 | 367,726 | +0.36(+1.94%) |
Jul 04, 2002 | 17.90 | 18.72 | 17.90 | 18.67 | 1,535,095 | +0.00(+0.00%) |
Jul 03, 2002 | 17.90 | 18.72 | 17.90 | 18.67 | 1,528,568 | +0.77(+4.31%) |
Jul 02, 2002 | 18.62 | 18.82 | 17.25 | 17.90 | 2,668,303 | -0.73(-3.90%) |