Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.25 | 15.54 | 15.06 | 15.43 | 28,689 | -0.26(-1.64%) |
Sep 27, 2002 | 16.04 | 16.04 | 15.60 | 15.69 | 16,490 | -0.50(-3.06%) |
Sep 26, 2002 | 16.20 | 16.34 | 16.05 | 16.18 | 7,906 | +0.11(+0.69%) |
Sep 25, 2002 | 15.91 | 16.10 | 15.67 | 16.07 | 15,135 | +0.45(+2.86%) |
Sep 24, 2002 | 15.65 | 15.83 | 15.54 | 15.63 | 29,367 | -0.36(-2.24%) |
Sep 23, 2002 | 15.91 | 16.04 | 15.82 | 15.98 | 103,688 | -0.23(-1.45%) |
Sep 20, 2002 | 16.10 | 16.27 | 15.95 | 16.22 | 18,749 | +0.07(+0.44%) |
Sep 19, 2002 | 16.31 | 16.38 | 16.10 | 16.15 | 25,978 | -0.40(-2.43%) |
Sep 18, 2002 | 16.42 | 16.56 | 16.27 | 16.55 | 22,590 | -0.03(-0.16%) |
Sep 17, 2002 | 17.15 | 17.15 | 16.58 | 16.58 | 40,662 | -0.27(-1.63%) |
Sep 16, 2002 | 16.71 | 16.96 | 16.68 | 16.85 | 41,565 | +0.04(+0.24%) |
Sep 13, 2002 | 16.82 | 16.86 | 16.69 | 16.81 | 24,849 | -0.39(-2.24%) |
Sep 12, 2002 | 17.44 | 17.44 | 17.17 | 17.20 | 5,647 | -0.32(-1.82%) |
Sep 11, 2002 | 17.82 | 17.82 | 17.48 | 17.52 | 16,716 | +0.09(+0.51%) |
Sep 10, 2002 | 17.29 | 17.48 | 17.29 | 17.43 | 12,424 | +0.04(+0.23%) |
Sep 09, 2002 | 16.87 | 17.39 | 16.87 | 17.39 | 18,072 | +0.21(+1.21%) |
Sep 06, 2002 | 17.22 | 17.22 | 17.12 | 17.18 | 9,036 | +0.36(+2.13%) |
Sep 05, 2002 | 16.75 | 16.89 | 16.69 | 16.82 | 32,078 | -0.40(-2.31%) |
Sep 04, 2002 | 16.98 | 17.22 | 16.82 | 17.22 | 13,554 | +0.35(+2.07%) |
Sep 03, 2002 | 17.26 | 17.31 | 16.87 | 16.87 | 45,406 | -0.73(-4.13%) |
Aug 30, 2002 | 17.44 | 17.83 | 17.44 | 17.60 | 20,782 | -0.02(-0.10%) |
Aug 29, 2002 | 17.46 | 17.65 | 17.34 | 17.61 | 12,424 | -0.13(-0.72%) |
Aug 28, 2002 | 17.91 | 18.01 | 17.71 | 17.74 | 1,490,952 | -0.30(-1.64%) |
Aug 27, 2002 | 18.42 | 18.42 | 18.04 | 18.04 | 28,237 | -0.17(-0.95%) |
Aug 26, 2002 | 18.11 | 18.28 | 17.84 | 18.21 | 16,039 | +0.15(+0.86%) |
Aug 23, 2002 | 18.26 | 18.30 | 18.06 | 18.06 | 9,713 | -0.52(-2.79%) |
Aug 22, 2002 | 18.33 | 18.61 | 18.33 | 18.57 | 11,295 | +0.33(+1.79%) |
Aug 21, 2002 | 18.44 | 18.44 | 18.13 | 18.25 | 27,334 | +0.10(+0.54%) |
Aug 20, 2002 | 18.26 | 18.26 | 18.02 | 18.15 | 25,978 | +0.25(+1.41%) |
Aug 16, 2002 | 17.80 | 18.01 | 17.78 | 17.90 | 15,813 | -0.01(-0.05%) |
Aug 15, 2002 | 17.88 | 17.97 | 17.53 | 17.91 | 108,432 | +0.15(+0.87%) |
Aug 14, 2002 | 17.14 | 17.76 | 16.83 | 17.75 | 25,075 | +0.33(+1.91%) |
Aug 13, 2002 | 17.66 | 17.79 | 17.40 | 17.42 | 31,400 | -0.44(-2.45%) |
Aug 12, 2002 | 17.68 | 17.88 | 17.53 | 17.86 | 68,674 | +0.46(+2.67%) |
Aug 07, 2002 | 17.31 | 17.40 | 16.84 | 17.39 | 11,295 | +0.09(+0.54%) |
Aug 06, 2002 | 16.80 | 17.31 | 16.71 | 17.30 | 22,138 | +0.96(+5.91%) |
Aug 05, 2002 | 16.91 | 16.91 | 16.33 | 16.33 | 25,301 | -0.62(-3.66%) |
Aug 02, 2002 | 17.50 | 17.50 | 16.82 | 16.95 | 21,686 | -0.60(-3.40%) |
Aug 01, 2002 | 17.97 | 18.04 | 17.55 | 17.55 | 72,740 | -0.35(-1.98%) |
Jul 31, 2002 | 17.91 | 17.93 | 17.49 | 17.91 | 34,111 | -0.03(-0.15%) |
Jul 30, 2002 | 17.71 | 18.15 | 17.54 | 17.93 | 31,852 | +0.17(+0.97%) |
Jul 29, 2002 | 17.31 | 17.84 | 17.27 | 17.76 | 40,888 | +0.96(+5.75%) |
Jul 26, 2002 | 16.58 | 16.79 | 16.43 | 16.79 | 42,921 | +0.37(+2.26%) |
Jul 25, 2002 | 16.42 | 16.64 | 16.02 | 16.42 | 67,318 | +0.04(+0.22%) |
Jul 24, 2002 | 15.16 | 16.39 | 15.16 | 16.39 | 33,885 | +0.76(+4.87%) |
Jul 23, 2002 | 15.94 | 16.20 | 15.63 | 15.63 | 17,846 | -0.42(-2.62%) |
Jul 22, 2002 | 16.25 | 16.64 | 15.85 | 16.05 | 72,740 | -0.27(-1.63%) |
Jul 19, 2002 | 16.80 | 16.81 | 16.31 | 16.31 | 21,008 | -1.15(-6.59%) |
Jul 17, 2002 | 17.80 | 17.80 | 17.24 | 17.46 | 17,168 | -0.27(-1.50%) |
Jul 12, 2002 | 17.99 | 18.11 | 17.66 | 17.73 | 8,584 | -0.02(-0.13%) |
Jul 11, 2002 | 17.49 | 17.77 | 17.24 | 17.75 | 83,809 | -0.04(-0.25%) |
Jul 10, 2002 | 18.37 | 18.37 | 17.76 | 17.80 | 10,165 | -0.45(-2.45%) |
Jul 09, 2002 | 18.76 | 18.79 | 18.24 | 18.24 | 813,246 | -0.48(-2.58%) |
Jul 08, 2002 | 18.90 | 18.90 | 18.72 | 18.72 | 7,002 | -0.15(-0.82%) |
Jul 05, 2002 | 18.35 | 18.90 | 18.35 | 18.88 | 17,168 | +0.68(+3.75%) |
Jul 04, 2002 | 18.15 | 18.20 | 17.75 | 18.20 | 21,912 | +0.00(+0.00%) |
Jul 03, 2002 | 18.15 | 18.20 | 17.75 | 18.20 | 21,912 | -0.02(-0.10%) |
Jul 02, 2002 | 18.50 | 18.50 | 18.13 | 18.22 | 42,017 | -0.38(-2.02%) |