Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.08 | 17.45 | 16.94 | 17.38 | 1,597,227 | +0.20(+1.15%) |
Sep 27, 2002 | 17.04 | 17.39 | 16.95 | 17.18 | 1,492,637 | +0.10(+0.56%) |
Sep 26, 2002 | 16.85 | 17.16 | 16.65 | 17.09 | 1,861,867 | +0.21(+1.25%) |
Sep 25, 2002 | 16.84 | 16.94 | 16.49 | 16.88 | 1,209,220 | +0.14(+0.85%) |
Sep 24, 2002 | 16.72 | 17.04 | 16.54 | 16.73 | 1,143,278 | +0.02(+0.11%) |
Sep 23, 2002 | 16.83 | 17.18 | 16.58 | 16.72 | 1,373,855 | -0.52(-3.00%) |
Sep 20, 2002 | 17.66 | 17.77 | 17.23 | 17.23 | 1,007,246 | -0.31(-1.75%) |
Sep 19, 2002 | 17.68 | 17.91 | 17.36 | 17.54 | 914,011 | -0.25(-1.39%) |
Sep 18, 2002 | 17.68 | 17.84 | 17.46 | 17.79 | 685,617 | +0.06(+0.34%) |
Sep 17, 2002 | 17.77 | 18.20 | 17.54 | 17.73 | 1,931,520 | +0.10(+0.55%) |
Sep 16, 2002 | 17.36 | 17.67 | 17.23 | 17.63 | 693,259 | +0.22(+1.26%) |
Sep 13, 2002 | 17.19 | 17.41 | 17.11 | 17.41 | 996,765 | +0.22(+1.31%) |
Sep 12, 2002 | 17.11 | 17.39 | 17.04 | 17.19 | 1,119,915 | +0.05(+0.27%) |
Sep 11, 2002 | 34.22 | 17.29 | 17.05 | 17.14 | 670,551 | +0.03(+0.19%) |
Sep 10, 2002 | 16.95 | 17.33 | 16.95 | 17.11 | 1,365,776 | +0.14(+0.84%) |
Sep 09, 2002 | 16.67 | 17.06 | 16.62 | 16.97 | 853,746 | +0.20(+1.20%) |
Sep 06, 2002 | 16.49 | 16.90 | 16.49 | 16.77 | 1,611,856 | +0.52(+3.18%) |
Sep 05, 2002 | 15.48 | 16.35 | 15.33 | 16.25 | 2,485,473 | +0.71(+4.54%) |
Sep 04, 2002 | 15.73 | 15.78 | 15.17 | 15.54 | 2,682,424 | -0.26(-1.65%) |
Sep 03, 2002 | 16.37 | 16.42 | 15.65 | 15.80 | 2,241,577 | -0.92(-5.48%) |
Aug 30, 2002 | 16.79 | 16.85 | 16.60 | 16.72 | 1,477,135 | -0.07(-0.44%) |
Aug 29, 2002 | 16.40 | 16.88 | 16.35 | 16.79 | 1,771,688 | +0.36(+2.20%) |
Aug 28, 2002 | 16.67 | 16.87 | 16.40 | 16.43 | 1,766,011 | -0.42(-2.50%) |
Aug 27, 2002 | 17.36 | 17.36 | 16.58 | 16.85 | 2,314,069 | -0.50(-2.90%) |
Aug 26, 2002 | 17.72 | 17.77 | 17.17 | 17.36 | 867,939 | -0.25(-1.43%) |
Aug 23, 2002 | 17.93 | 17.99 | 17.61 | 17.61 | 1,062,707 | -0.34(-1.91%) |
Aug 22, 2002 | 17.63 | 17.97 | 17.54 | 17.95 | 1,195,027 | +0.27(+1.55%) |
Aug 21, 2002 | 17.77 | 18.11 | 17.43 | 17.68 | 1,566,003 | -0.06(-0.36%) |
Aug 20, 2002 | 17.91 | 17.95 | 17.48 | 17.74 | 1,076,681 | +0.57(+3.31%) |
Aug 16, 2002 | 16.83 | 17.44 | 16.69 | 17.17 | 1,560,981 | +0.30(+1.76%) |
Aug 15, 2002 | 17.63 | 17.84 | 16.75 | 16.88 | 6,135,623 | -0.75(-4.24%) |
Aug 14, 2002 | 16.63 | 17.63 | 16.50 | 17.62 | 1,084,105 | +0.99(+5.98%) |
Aug 13, 2002 | 17.17 | 17.22 | 16.55 | 16.63 | 1,822,564 | -0.58(-3.38%) |
Aug 12, 2002 | 17.98 | 17.98 | 16.95 | 17.21 | 2,638,318 | -1.34(-7.21%) |
Aug 07, 2002 | 18.53 | 18.62 | 18.09 | 18.55 | 1,119,041 | +0.13(+0.70%) |
Aug 06, 2002 | 17.75 | 18.51 | 17.75 | 18.42 | 1,138,038 | +0.45(+2.50%) |
Aug 05, 2002 | 17.91 | 18.16 | 17.80 | 17.97 | 1,242,627 | +0.11(+0.62%) |
Aug 02, 2002 | 18.31 | 18.31 | 17.69 | 17.86 | 1,183,673 | -0.42(-2.30%) |
Aug 01, 2002 | 18.32 | 18.55 | 18.18 | 18.28 | 1,398,092 | -0.03(-0.15%) |
Jul 31, 2002 | 17.75 | 18.46 | 17.75 | 18.31 | 2,403,810 | +0.54(+3.07%) |
Jul 30, 2002 | 17.68 | 18.31 | 17.19 | 17.77 | 3,000,123 | +0.16(+0.88%) |
Jul 29, 2002 | 17.27 | 17.94 | 17.27 | 17.61 | 2,546,829 | +0.41(+2.40%) |
Jul 26, 2002 | 17.68 | 17.72 | 16.90 | 17.20 | 2,131,965 | -0.48(-2.72%) |
Jul 25, 2002 | 17.63 | 17.98 | 17.32 | 17.68 | 2,016,458 | -0.02(-0.13%) |
Jul 24, 2002 | 16.21 | 18.16 | 15.98 | 17.70 | 2,573,905 | +1.39(+8.51%) |
Jul 23, 2002 | 16.69 | 17.17 | 16.09 | 16.31 | 2,210,353 | -0.38(-2.25%) |
Jul 22, 2002 | 17.82 | 18.08 | 16.51 | 16.69 | 2,008,816 | -1.14(-6.42%) |
Jul 19, 2002 | 18.26 | 18.26 | 17.47 | 17.83 | 1,144,151 | -0.35(-1.91%) |
Jul 17, 2002 | 17.70 | 18.37 | 17.66 | 18.18 | 2,057,508 | -0.18(-1.00%) |
Jul 12, 2002 | 17.97 | 18.75 | 17.84 | 18.36 | 1,587,838 | +0.39(+2.19%) |
Jul 11, 2002 | 17.86 | 17.99 | 17.17 | 17.97 | 3,117,813 | +0.11(+0.62%) |
Jul 10, 2002 | 17.76 | 18.15 | 17.45 | 17.86 | 1,628,669 | +0.11(+0.62%) |
Jul 09, 2002 | 18.77 | 18.77 | 17.70 | 17.75 | 1,721,904 | -1.02(-5.44%) |
Jul 08, 2002 | 18.96 | 18.96 | 18.77 | 18.77 | 710,072 | -0.19(-1.01%) |
Jul 05, 2002 | 18.72 | 19.10 | 18.72 | 18.96 | 369,010 | +0.36(+1.94%) |
Jul 04, 2002 | 17.83 | 18.65 | 17.83 | 18.60 | 1,540,456 | +0.00(+0.00%) |
Jul 03, 2002 | 17.83 | 18.65 | 17.83 | 18.60 | 1,533,905 | +0.77(+4.31%) |
Jul 02, 2002 | 18.56 | 18.75 | 17.19 | 17.83 | 2,677,621 | -0.72(-3.90%) |