Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.06 | 16.49 | 15.77 | 16.30 | 2,045,931 | +0.00(+0.00%) |
Sep 27, 2002 | 16.64 | 16.85 | 16.16 | 16.30 | 1,520,933 | -0.44(-2.61%) |
Sep 26, 2002 | 16.25 | 16.81 | 16.13 | 16.74 | 3,541,595 | +0.57(+3.55%) |
Sep 25, 2002 | 15.96 | 16.23 | 15.64 | 16.17 | 2,810,763 | +0.54(+3.47%) |
Sep 24, 2002 | 15.67 | 16.16 | 15.58 | 15.63 | 2,017,292 | -0.41(-2.57%) |
Sep 23, 2002 | 16.08 | 16.10 | 15.68 | 16.04 | 1,787,108 | -0.11(-0.69%) |
Sep 20, 2002 | 16.06 | 16.15 | 15.76 | 16.15 | 3,211,250 | +0.25(+1.56%) |
Sep 19, 2002 | 16.30 | 16.34 | 15.85 | 15.90 | 1,993,248 | -0.69(-4.13%) |
Sep 18, 2002 | 16.56 | 16.77 | 16.33 | 16.59 | 2,113,317 | -0.31(-1.86%) |
Sep 17, 2002 | 17.34 | 17.34 | 16.87 | 16.90 | 1,713,902 | -0.22(-1.30%) |
Sep 16, 2002 | 17.11 | 17.12 | 16.84 | 17.12 | 1,661,678 | -0.04(-0.23%) |
Sep 13, 2002 | 16.80 | 17.21 | 16.68 | 17.16 | 1,882,673 | +0.30(+1.78%) |
Sep 12, 2002 | 17.47 | 17.47 | 16.78 | 16.86 | 1,581,733 | -0.74(-4.19%) |
Sep 11, 2002 | 17.79 | 17.86 | 17.50 | 17.60 | 1,270,839 | -0.06(-0.33%) |
Sep 10, 2002 | 17.75 | 17.75 | 17.44 | 17.66 | 1,838,719 | -0.05(-0.29%) |
Sep 09, 2002 | 17.37 | 17.85 | 17.37 | 17.71 | 1,753,415 | +0.20(+1.16%) |
Sep 06, 2002 | 17.56 | 17.57 | 17.34 | 17.51 | 1,523,383 | +0.16(+0.94%) |
Sep 05, 2002 | 17.07 | 17.37 | 16.98 | 17.34 | 2,022,806 | +0.07(+0.42%) |
Sep 04, 2002 | 17.11 | 17.28 | 16.92 | 17.27 | 1,700,272 | +0.25(+1.46%) |
Sep 03, 2002 | 17.30 | 17.30 | 16.88 | 17.02 | 2,690,846 | -0.50(-2.83%) |
Aug 30, 2002 | 17.27 | 17.74 | 17.24 | 17.52 | 1,470,546 | +0.13(+0.75%) |
Aug 29, 2002 | 17.11 | 17.50 | 16.88 | 17.39 | 1,339,144 | +0.10(+0.57%) |
Aug 28, 2002 | 17.59 | 17.68 | 17.17 | 17.29 | 1,387,233 | -0.30(-1.71%) |
Aug 27, 2002 | 17.59 | 17.63 | 17.36 | 17.59 | 1,743,307 | +0.16(+0.94%) |
Aug 26, 2002 | 17.14 | 17.45 | 17.06 | 17.43 | 1,311,117 | +0.27(+1.60%) |
Aug 23, 2002 | 17.38 | 17.41 | 17.07 | 17.15 | 1,363,035 | -0.43(-2.45%) |
Aug 22, 2002 | 17.53 | 17.63 | 17.41 | 17.58 | 1,709,767 | +0.16(+0.94%) |
Aug 21, 2002 | 17.37 | 17.56 | 17.16 | 17.42 | 997,619 | +0.11(+0.64%) |
Aug 20, 2002 | 17.47 | 17.51 | 17.23 | 17.31 | 1,675,308 | -0.15(-0.86%) |
Aug 16, 2002 | 17.25 | 17.56 | 17.25 | 17.46 | 1,905,493 | -0.07(-0.41%) |
Aug 15, 2002 | 17.56 | 17.63 | 17.41 | 17.53 | 2,030,004 | +0.00(+0.00%) |
Aug 14, 2002 | 16.98 | 17.53 | 16.74 | 17.53 | 2,513,805 | +0.55(+3.23%) |
Aug 13, 2002 | 17.21 | 17.41 | 16.98 | 16.98 | 2,100,759 | -0.27(-1.55%) |
Aug 12, 2002 | 17.14 | 17.36 | 16.97 | 17.25 | 1,926,474 | +0.39(+2.32%) |
Aug 07, 2002 | 16.91 | 16.98 | 16.59 | 16.86 | 1,903,042 | +0.12(+0.74%) |
Aug 06, 2002 | 16.55 | 17.01 | 16.49 | 16.74 | 1,926,934 | +0.33(+2.03%) |
Aug 05, 2002 | 16.83 | 16.87 | 16.40 | 16.40 | 3,446,029 | -0.41(-2.45%) |
Aug 02, 2002 | 16.91 | 17.04 | 16.65 | 16.81 | 2,362,339 | -0.29(-1.72%) |
Aug 01, 2002 | 17.11 | 17.22 | 16.78 | 17.11 | 3,430,714 | -0.04(-0.23%) |
Jul 31, 2002 | 16.94 | 17.18 | 16.72 | 17.15 | 3,139,270 | +0.31(+1.86%) |
Jul 30, 2002 | 16.85 | 16.91 | 16.45 | 16.83 | 2,947,066 | -0.02(-0.12%) |
Jul 29, 2002 | 16.26 | 16.85 | 16.00 | 16.85 | 4,069,044 | +1.11(+7.05%) |
Jul 26, 2002 | 15.08 | 15.74 | 15.02 | 15.74 | 3,137,585 | +0.72(+4.83%) |
Jul 25, 2002 | 14.69 | 15.12 | 14.37 | 15.02 | 3,339,437 | +0.35(+2.36%) |
Jul 24, 2002 | 13.74 | 14.70 | 13.69 | 14.67 | 4,837,245 | +0.40(+2.79%) |
Jul 23, 2002 | 14.53 | 14.59 | 13.91 | 14.27 | 4,856,082 | -0.26(-1.80%) |
Jul 22, 2002 | 14.57 | 14.69 | 14.04 | 14.53 | 3,926,920 | -0.03(-0.22%) |
Jul 19, 2002 | 14.76 | 14.82 | 14.46 | 14.57 | 2,454,383 | -1.23(-7.81%) |
Jul 17, 2002 | 16.16 | 16.23 | 15.57 | 15.80 | 2,284,386 | -0.52(-3.20%) |
Jul 12, 2002 | 16.72 | 16.78 | 16.12 | 16.32 | 2,119,903 | -0.45(-2.69%) |
Jul 11, 2002 | 16.98 | 17.07 | 16.49 | 16.77 | 3,088,883 | -0.24(-1.38%) |
Jul 10, 2002 | 17.63 | 17.63 | 16.92 | 17.01 | 2,301,692 | -0.47(-2.69%) |
Jul 09, 2002 | 17.75 | 17.75 | 17.48 | 17.48 | 2,549,489 | -0.27(-1.51%) |
Jul 08, 2002 | 17.47 | 17.75 | 17.47 | 17.75 | 1,422,611 | +0.31(+1.76%) |
Jul 05, 2002 | 17.17 | 17.50 | 17.11 | 17.44 | 1,603,481 | +0.29(+1.71%) |
Jul 04, 2002 | 17.47 | 17.48 | 16.98 | 17.15 | 1,826,774 | +0.00(+0.00%) |
Jul 03, 2002 | 17.47 | 17.48 | 16.98 | 17.15 | 1,826,774 | -0.39(-2.20%) |
Jul 02, 2002 | 17.52 | 17.66 | 17.43 | 17.53 | 1,960,627 | -0.05(-0.30%) |