Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.05 | 16.48 | 15.75 | 16.29 | 2,047,814 | +0.00(+0.00%) |
Sep 27, 2002 | 16.63 | 16.84 | 16.15 | 16.29 | 1,522,332 | -0.44(-2.61%) |
Sep 26, 2002 | 16.24 | 16.80 | 16.11 | 16.73 | 3,544,854 | +0.57(+3.55%) |
Sep 25, 2002 | 15.95 | 16.21 | 15.62 | 16.15 | 2,813,349 | +0.54(+3.47%) |
Sep 24, 2002 | 15.66 | 16.15 | 15.57 | 15.61 | 2,019,148 | -0.41(-2.57%) |
Sep 23, 2002 | 16.07 | 16.09 | 15.66 | 16.02 | 1,788,752 | -0.11(-0.69%) |
Sep 20, 2002 | 16.05 | 16.13 | 15.74 | 16.13 | 3,214,205 | +0.25(+1.56%) |
Sep 19, 2002 | 16.29 | 16.33 | 15.83 | 15.88 | 1,995,082 | -0.69(-4.13%) |
Sep 18, 2002 | 16.54 | 16.76 | 16.32 | 16.57 | 2,115,262 | -0.31(-1.85%) |
Sep 17, 2002 | 17.32 | 17.32 | 16.86 | 16.88 | 1,715,479 | -0.22(-1.30%) |
Sep 16, 2002 | 17.09 | 17.10 | 16.82 | 17.10 | 1,663,207 | -0.04(-0.23%) |
Sep 13, 2002 | 16.79 | 17.19 | 16.67 | 17.14 | 1,884,406 | +0.30(+1.78%) |
Sep 12, 2002 | 17.45 | 17.46 | 16.77 | 16.84 | 1,583,189 | -0.74(-4.19%) |
Sep 11, 2002 | 17.78 | 17.84 | 17.48 | 17.58 | 1,272,008 | -0.06(-0.33%) |
Sep 10, 2002 | 17.73 | 17.73 | 17.42 | 17.64 | 1,840,411 | -0.05(-0.29%) |
Sep 09, 2002 | 17.35 | 17.83 | 17.35 | 17.69 | 1,755,028 | +0.20(+1.16%) |
Sep 06, 2002 | 17.55 | 17.55 | 17.33 | 17.49 | 1,524,785 | +0.16(+0.94%) |
Sep 05, 2002 | 17.06 | 17.35 | 16.96 | 17.33 | 2,024,667 | +0.07(+0.42%) |
Sep 04, 2002 | 17.09 | 17.27 | 16.91 | 17.25 | 1,701,836 | +0.25(+1.46%) |
Sep 03, 2002 | 17.29 | 17.29 | 16.86 | 17.01 | 2,693,322 | -0.50(-2.83%) |
Aug 30, 2002 | 17.25 | 17.72 | 17.22 | 17.50 | 1,471,900 | +0.13(+0.75%) |
Aug 29, 2002 | 17.09 | 17.48 | 16.86 | 17.37 | 1,340,376 | +0.10(+0.57%) |
Aug 28, 2002 | 17.57 | 17.67 | 17.15 | 17.27 | 1,388,509 | -0.30(-1.71%) |
Aug 27, 2002 | 17.57 | 17.61 | 17.34 | 17.57 | 1,744,911 | +0.16(+0.94%) |
Aug 26, 2002 | 17.12 | 17.44 | 17.04 | 17.41 | 1,312,324 | +0.27(+1.60%) |
Aug 23, 2002 | 17.36 | 17.40 | 17.06 | 17.14 | 1,364,289 | -0.43(-2.45%) |
Aug 22, 2002 | 17.52 | 17.61 | 17.40 | 17.57 | 1,711,340 | +0.16(+0.94%) |
Aug 21, 2002 | 17.35 | 17.54 | 17.14 | 17.40 | 998,537 | +0.11(+0.64%) |
Aug 20, 2002 | 17.45 | 17.50 | 17.22 | 17.29 | 1,676,850 | -0.15(-0.86%) |
Aug 16, 2002 | 17.24 | 17.55 | 17.24 | 17.44 | 1,907,246 | -0.07(-0.41%) |
Aug 15, 2002 | 17.55 | 17.61 | 17.40 | 17.52 | 2,031,872 | +0.00(+0.00%) |
Aug 14, 2002 | 16.96 | 17.52 | 16.73 | 17.52 | 2,516,118 | +0.55(+3.23%) |
Aug 13, 2002 | 17.19 | 17.40 | 16.96 | 16.97 | 2,102,692 | -0.27(-1.55%) |
Aug 12, 2002 | 17.12 | 17.34 | 16.95 | 17.24 | 1,928,247 | +0.39(+2.32%) |
Aug 07, 2002 | 16.90 | 16.96 | 16.57 | 16.84 | 1,904,793 | +0.12(+0.74%) |
Aug 06, 2002 | 16.54 | 16.99 | 16.47 | 16.72 | 1,928,707 | +0.33(+2.03%) |
Aug 05, 2002 | 16.82 | 16.85 | 16.38 | 16.39 | 3,449,200 | -0.41(-2.45%) |
Aug 02, 2002 | 16.90 | 17.02 | 16.64 | 16.80 | 2,364,513 | -0.29(-1.72%) |
Aug 01, 2002 | 17.09 | 17.20 | 16.77 | 17.09 | 3,433,871 | -0.04(-0.23%) |
Jul 31, 2002 | 16.93 | 17.16 | 16.70 | 17.13 | 3,142,158 | +0.31(+1.86%) |
Jul 30, 2002 | 16.84 | 16.90 | 16.44 | 16.82 | 2,949,778 | -0.02(-0.12%) |
Jul 29, 2002 | 16.24 | 16.84 | 15.99 | 16.84 | 4,072,788 | +1.11(+7.05%) |
Jul 26, 2002 | 15.07 | 15.73 | 15.01 | 15.73 | 3,140,472 | +0.72(+4.83%) |
Jul 25, 2002 | 14.68 | 15.11 | 14.35 | 15.00 | 3,342,510 | +0.35(+2.36%) |
Jul 24, 2002 | 13.73 | 14.68 | 13.67 | 14.66 | 4,841,696 | +0.40(+2.79%) |
Jul 23, 2002 | 14.52 | 14.58 | 13.90 | 14.26 | 4,860,550 | -0.26(-1.80%) |
Jul 22, 2002 | 14.55 | 14.68 | 14.03 | 14.52 | 3,930,534 | -0.03(-0.22%) |
Jul 19, 2002 | 14.74 | 14.81 | 14.45 | 14.55 | 2,456,641 | -1.23(-7.81%) |
Jul 17, 2002 | 16.15 | 16.21 | 15.55 | 15.79 | 2,286,488 | -0.52(-3.20%) |
Jul 12, 2002 | 16.70 | 16.77 | 16.11 | 16.31 | 2,121,854 | -0.45(-2.69%) |
Jul 11, 2002 | 16.96 | 17.06 | 16.48 | 16.76 | 3,091,726 | -0.23(-1.38%) |
Jul 10, 2002 | 17.61 | 17.61 | 16.91 | 16.99 | 2,303,810 | -0.47(-2.69%) |
Jul 09, 2002 | 17.73 | 17.73 | 17.46 | 17.46 | 2,551,835 | -0.27(-1.51%) |
Jul 08, 2002 | 17.46 | 17.73 | 17.46 | 17.73 | 1,423,920 | +0.31(+1.76%) |
Jul 05, 2002 | 17.16 | 17.48 | 17.09 | 17.42 | 1,604,956 | +0.29(+1.71%) |
Jul 04, 2002 | 17.45 | 17.46 | 16.96 | 17.13 | 1,828,454 | +0.00(+0.00%) |
Jul 03, 2002 | 17.45 | 17.46 | 16.96 | 17.13 | 1,828,454 | -0.38(-2.20%) |
Jul 02, 2002 | 17.50 | 17.64 | 17.42 | 17.52 | 1,962,431 | -0.05(-0.30%) |