Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.14 | 17.51 | 17.00 | 17.44 | 1,592,088 | +0.20(+1.15%) |
Sep 27, 2002 | 17.10 | 17.45 | 17.00 | 17.24 | 1,487,835 | +0.10(+0.56%) |
Sep 26, 2002 | 16.91 | 17.21 | 16.70 | 17.14 | 1,855,876 | +0.21(+1.25%) |
Sep 25, 2002 | 16.90 | 16.99 | 16.54 | 16.93 | 1,205,329 | +0.14(+0.85%) |
Sep 24, 2002 | 16.77 | 17.09 | 16.59 | 16.79 | 1,139,600 | +0.02(+0.11%) |
Sep 23, 2002 | 16.89 | 17.24 | 16.63 | 16.77 | 1,369,435 | -0.52(-3.00%) |
Sep 20, 2002 | 17.71 | 17.83 | 17.28 | 17.29 | 1,004,005 | -0.31(-1.75%) |
Sep 19, 2002 | 17.74 | 17.96 | 17.41 | 17.60 | 911,070 | -0.25(-1.39%) |
Sep 18, 2002 | 17.74 | 17.90 | 17.52 | 17.85 | 683,411 | +0.06(+0.34%) |
Sep 17, 2002 | 17.83 | 18.26 | 17.60 | 17.79 | 1,925,305 | +0.10(+0.55%) |
Sep 16, 2002 | 17.41 | 17.73 | 17.29 | 17.69 | 691,029 | +0.22(+1.26%) |
Sep 13, 2002 | 17.24 | 17.47 | 17.16 | 17.47 | 993,558 | +0.23(+1.31%) |
Sep 12, 2002 | 17.16 | 17.44 | 17.09 | 17.24 | 1,116,311 | +0.05(+0.27%) |
Sep 11, 2002 | 34.33 | 17.34 | 17.10 | 17.20 | 668,394 | +0.03(+0.19%) |
Sep 10, 2002 | 17.00 | 17.39 | 17.00 | 17.17 | 1,361,382 | +0.14(+0.84%) |
Sep 09, 2002 | 16.72 | 17.11 | 16.68 | 17.02 | 850,999 | +0.20(+1.20%) |
Sep 06, 2002 | 16.54 | 16.95 | 16.54 | 16.82 | 1,606,670 | +0.52(+3.18%) |
Sep 05, 2002 | 15.53 | 16.40 | 15.38 | 16.30 | 2,477,476 | +0.71(+4.54%) |
Sep 04, 2002 | 15.78 | 15.83 | 15.22 | 15.59 | 2,673,794 | -0.26(-1.65%) |
Sep 03, 2002 | 16.43 | 16.47 | 15.70 | 15.86 | 2,234,364 | -0.92(-5.48%) |
Aug 30, 2002 | 16.85 | 16.91 | 16.66 | 16.77 | 1,472,382 | -0.07(-0.44%) |
Aug 29, 2002 | 16.45 | 16.93 | 16.40 | 16.85 | 1,765,988 | +0.36(+2.20%) |
Aug 28, 2002 | 16.72 | 16.92 | 16.45 | 16.49 | 1,760,329 | -0.42(-2.50%) |
Aug 27, 2002 | 17.42 | 17.42 | 16.63 | 16.91 | 2,306,623 | -0.51(-2.90%) |
Aug 26, 2002 | 17.78 | 17.83 | 17.23 | 17.41 | 865,147 | -0.25(-1.43%) |
Aug 23, 2002 | 17.99 | 18.05 | 17.67 | 17.67 | 1,059,288 | -0.34(-1.91%) |
Aug 22, 2002 | 17.69 | 18.02 | 17.60 | 18.01 | 1,191,182 | +0.28(+1.55%) |
Aug 21, 2002 | 17.83 | 18.17 | 17.49 | 17.74 | 1,560,964 | -0.06(-0.36%) |
Aug 20, 2002 | 17.96 | 18.01 | 17.53 | 17.80 | 1,073,217 | +0.57(+3.31%) |
Aug 16, 2002 | 16.89 | 17.50 | 16.75 | 17.23 | 1,555,958 | +0.30(+1.76%) |
Aug 15, 2002 | 17.69 | 17.90 | 16.81 | 16.93 | 6,115,882 | -0.75(-4.24%) |
Aug 14, 2002 | 16.68 | 17.69 | 16.55 | 17.68 | 1,080,617 | +1.00(+5.98%) |
Aug 13, 2002 | 17.22 | 17.28 | 16.60 | 16.68 | 1,816,699 | -0.58(-3.38%) |
Aug 12, 2002 | 18.03 | 18.04 | 17.00 | 17.27 | 2,629,829 | -1.34(-7.21%) |
Aug 07, 2002 | 18.59 | 18.68 | 18.14 | 18.61 | 1,115,441 | +0.13(+0.70%) |
Aug 06, 2002 | 17.80 | 18.57 | 17.80 | 18.48 | 1,134,376 | +0.45(+2.50%) |
Aug 05, 2002 | 17.96 | 18.22 | 17.85 | 18.03 | 1,238,629 | +0.11(+0.62%) |
Aug 02, 2002 | 18.37 | 18.37 | 17.75 | 17.92 | 1,179,864 | -0.42(-2.30%) |
Aug 01, 2002 | 18.38 | 18.61 | 18.24 | 18.34 | 1,393,594 | -0.03(-0.15%) |
Jul 31, 2002 | 17.81 | 18.52 | 17.81 | 18.37 | 2,396,076 | +0.55(+3.07%) |
Jul 30, 2002 | 17.74 | 18.36 | 17.25 | 17.82 | 2,990,470 | +0.16(+0.88%) |
Jul 29, 2002 | 17.32 | 18.00 | 17.32 | 17.67 | 2,538,635 | +0.41(+2.40%) |
Jul 26, 2002 | 17.74 | 17.78 | 16.95 | 17.25 | 2,125,105 | -0.48(-2.72%) |
Jul 25, 2002 | 17.69 | 18.04 | 17.37 | 17.74 | 2,009,970 | -0.02(-0.13%) |
Jul 24, 2002 | 16.26 | 18.22 | 16.04 | 17.76 | 2,565,623 | +1.39(+8.51%) |
Jul 23, 2002 | 16.74 | 17.22 | 16.14 | 16.37 | 2,203,241 | -0.38(-2.25%) |
Jul 22, 2002 | 17.87 | 18.14 | 16.56 | 16.74 | 2,002,352 | -1.15(-6.42%) |
Jul 19, 2002 | 18.32 | 18.32 | 17.52 | 17.89 | 1,140,470 | -0.35(-1.91%) |
Jul 17, 2002 | 17.75 | 18.43 | 17.71 | 18.24 | 2,050,888 | -0.18(-1.00%) |
Jul 12, 2002 | 18.03 | 18.81 | 17.90 | 18.42 | 1,582,729 | +0.40(+2.19%) |
Jul 11, 2002 | 17.92 | 18.05 | 17.23 | 18.03 | 3,107,782 | +0.11(+0.62%) |
Jul 10, 2002 | 17.81 | 18.20 | 17.51 | 17.92 | 1,623,429 | +0.11(+0.62%) |
Jul 09, 2002 | 18.83 | 18.83 | 17.76 | 17.81 | 1,716,364 | -1.02(-5.44%) |
Jul 08, 2002 | 19.03 | 19.03 | 18.83 | 18.83 | 707,788 | -0.19(-1.01%) |
Jul 05, 2002 | 18.78 | 19.16 | 18.78 | 19.03 | 367,823 | +0.36(+1.95%) |
Jul 04, 2002 | 17.89 | 18.71 | 17.89 | 18.66 | 1,535,499 | +0.00(+0.00%) |
Jul 03, 2002 | 17.89 | 18.71 | 17.89 | 18.66 | 1,528,970 | +0.77(+4.31%) |
Jul 02, 2002 | 18.62 | 18.81 | 17.25 | 17.89 | 2,669,005 | -0.73(-3.90%) |