Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.96 | 13.00 | 12.30 | 12.63 | 1,482,100 | -0.33(-2.55%) |
Sep 27, 2002 | 13.50 | 13.65 | 12.94 | 12.96 | 853,300 | -0.54(-4.00%) |
Sep 26, 2002 | 13.50 | 13.58 | 13.20 | 13.50 | 790,700 | +0.05(+0.37%) |
Sep 25, 2002 | 12.90 | 13.48 | 12.86 | 13.45 | 1,543,100 | +0.63(+4.91%) |
Sep 24, 2002 | 13.10 | 13.20 | 12.72 | 12.82 | 1,073,800 | -0.38(-2.88%) |
Sep 23, 2002 | 13.44 | 13.45 | 13.06 | 13.20 | 411,700 | -0.30(-2.22%) |
Sep 20, 2002 | 13.85 | 13.88 | 13.42 | 13.50 | 906,500 | -0.31(-2.24%) |
Sep 19, 2002 | 13.94 | 14.10 | 13.80 | 13.81 | 490,500 | -0.13(-0.93%) |
Sep 18, 2002 | 14.00 | 14.28 | 13.88 | 13.94 | 874,400 | -0.35(-2.45%) |
Sep 17, 2002 | 14.90 | 15.10 | 14.15 | 14.29 | 693,700 | -0.50(-3.38%) |
Sep 16, 2002 | 15.07 | 15.25 | 14.73 | 14.79 | 545,000 | -0.28(-1.86%) |
Sep 13, 2002 | 15.31 | 15.42 | 15.00 | 15.07 | 379,900 | -0.24(-1.57%) |
Sep 12, 2002 | 15.85 | 15.85 | 15.19 | 15.31 | 672,100 | -0.58(-3.65%) |
Sep 11, 2002 | 16.12 | 16.13 | 15.80 | 15.89 | 290,800 | -0.08(-0.50%) |
Sep 10, 2002 | 15.65 | 16.10 | 15.65 | 15.97 | 762,100 | +0.45(+2.90%) |
Sep 09, 2002 | 15.40 | 15.83 | 15.11 | 15.52 | 584,200 | +0.13(+0.84%) |
Sep 06, 2002 | 15.45 | 15.75 | 15.12 | 15.39 | 723,300 | +0.26(+1.72%) |
Sep 05, 2002 | 15.55 | 15.56 | 15.12 | 15.13 | 641,700 | -0.52(-3.32%) |
Sep 04, 2002 | 15.70 | 15.75 | 15.36 | 15.65 | 786,100 | +0.10(+0.64%) |
Sep 03, 2002 | 16.29 | 16.29 | 15.42 | 15.55 | 675,800 | -0.74(-4.54%) |
Aug 30, 2002 | 16.63 | 16.65 | 16.27 | 16.29 | 241,000 | -0.34(-2.04%) |
Aug 29, 2002 | 16.25 | 16.85 | 16.01 | 16.63 | 781,200 | +0.15(+0.91%) |
Aug 28, 2002 | 16.80 | 16.81 | 16.10 | 16.48 | 625,900 | -0.57(-3.34%) |
Aug 27, 2002 | 17.58 | 17.90 | 17.03 | 17.05 | 400,400 | -0.48(-2.74%) |
Aug 26, 2002 | 17.36 | 17.75 | 17.15 | 17.53 | 640,300 | +0.23(+1.33%) |
Aug 23, 2002 | 17.90 | 17.90 | 17.30 | 17.30 | 594,300 | -0.84(-4.63%) |
Aug 22, 2002 | 18.15 | 18.39 | 17.78 | 18.14 | 340,600 | +0.14(+0.78%) |
Aug 21, 2002 | 17.75 | 18.05 | 17.75 | 18.00 | 536,200 | +0.35(+1.98%) |
Aug 20, 2002 | 18.25 | 18.33 | 17.60 | 17.65 | 321,100 | -0.35(-1.94%) |
Aug 16, 2002 | 17.10 | 18.30 | 16.90 | 18.00 | 504,500 | +0.90(+5.26%) |
Aug 15, 2002 | 17.00 | 17.37 | 16.74 | 17.10 | 573,100 | +0.41(+2.46%) |
Aug 14, 2002 | 15.90 | 16.72 | 15.52 | 16.69 | 409,600 | +0.87(+5.50%) |
Aug 13, 2002 | 15.99 | 16.73 | 15.82 | 15.82 | 572,500 | -0.04(-0.25%) |
Aug 12, 2002 | 16.38 | 16.38 | 15.85 | 15.86 | 305,300 | -0.41(-2.52%) |
Aug 07, 2002 | 16.45 | 16.50 | 15.54 | 16.27 | 523,600 | +0.37(+2.33%) |
Aug 06, 2002 | 15.16 | 16.17 | 15.16 | 15.90 | 657,300 | +0.84(+5.58%) |
Aug 05, 2002 | 15.86 | 15.86 | 14.95 | 15.06 | 857,200 | -0.80(-5.04%) |
Aug 02, 2002 | 16.50 | 16.50 | 15.67 | 15.86 | 656,300 | -0.75(-4.52%) |
Aug 01, 2002 | 17.08 | 17.50 | 16.52 | 16.61 | 763,800 | -0.46(-2.69%) |
Jul 31, 2002 | 17.75 | 17.75 | 16.90 | 17.07 | 514,500 | -0.68(-3.83%) |
Jul 30, 2002 | 17.18 | 17.99 | 17.00 | 17.75 | 537,800 | +0.37(+2.13%) |
Jul 29, 2002 | 16.75 | 17.58 | 16.60 | 17.38 | 619,000 | +0.87(+5.27%) |
Jul 26, 2002 | 16.51 | 16.85 | 16.11 | 16.51 | 955,500 | +0.01(+0.06%) |
Jul 25, 2002 | 17.55 | 17.55 | 15.70 | 16.50 | 1,228,400 | -1.05(-5.98%) |
Jul 24, 2002 | 17.03 | 17.55 | 16.84 | 17.55 | 688,200 | +0.34(+1.98%) |
Jul 23, 2002 | 17.90 | 18.00 | 17.02 | 17.21 | 363,700 | -0.65(-3.64%) |
Jul 22, 2002 | 18.70 | 18.85 | 17.75 | 17.86 | 810,000 | -0.88(-4.70%) |
Jul 19, 2002 | 18.80 | 18.81 | 18.41 | 18.74 | 549,900 | -0.36(-1.88%) |
Jul 17, 2002 | 19.45 | 19.88 | 18.65 | 19.10 | 730,500 | -0.45(-2.30%) |
Jul 12, 2002 | 18.75 | 19.99 | 18.50 | 19.55 | 685,100 | -0.24(-1.21%) |
Jul 11, 2002 | 18.90 | 19.84 | 18.60 | 19.79 | 619,100 | +0.93(+4.93%) |
Jul 10, 2002 | 20.00 | 20.00 | 18.86 | 18.86 | 659,600 | -1.09(-5.46%) |
Jul 09, 2002 | 19.89 | 20.17 | 19.58 | 19.95 | 70,000 | +0.06(+0.30%) |
Jul 08, 2002 | 20.37 | 20.50 | 19.60 | 19.89 | 409,200 | -0.47(-2.31%) |
Jul 05, 2002 | 19.10 | 20.49 | 19.10 | 20.36 | 270,400 | +1.51(+8.01%) |
Jul 04, 2002 | 18.95 | 19.05 | 18.22 | 18.85 | 798,400 | +0.00(+0.00%) |
Jul 03, 2002 | 18.95 | 19.05 | 18.22 | 18.85 | 794,200 | -0.10(-0.53%) |
Jul 02, 2002 | 20.25 | 20.25 | 18.80 | 18.95 | 526,800 | -1.40(-6.88%) |