Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.20 | 18.20 | 17.88 | 17.91 | 2,621,476 | -0.20(-1.08%) |
Sep 27, 2002 | 18.25 | 18.25 | 18.10 | 18.10 | 893,177 | -0.16(-0.85%) |
Sep 26, 2002 | 17.99 | 18.29 | 17.87 | 18.26 | 1,362,609 | +0.30(+1.67%) |
Sep 25, 2002 | 17.89 | 18.01 | 17.74 | 17.96 | 1,841,218 | +0.08(+0.42%) |
Sep 24, 2002 | 17.94 | 17.98 | 17.67 | 17.88 | 2,763,323 | -0.10(-0.56%) |
Sep 23, 2002 | 17.99 | 18.04 | 17.87 | 17.98 | 1,144,152 | -0.05(-0.28%) |
Sep 20, 2002 | 17.87 | 18.11 | 17.83 | 18.03 | 2,232,644 | +0.27(+1.52%) |
Sep 19, 2002 | 17.73 | 17.95 | 17.71 | 17.76 | 1,416,874 | +0.04(+0.23%) |
Sep 18, 2002 | 17.76 | 17.84 | 17.64 | 17.72 | 1,193,829 | -0.04(-0.20%) |
Sep 17, 2002 | 17.84 | 17.99 | 17.65 | 17.76 | 1,294,778 | -0.02(-0.11%) |
Sep 16, 2002 | 17.64 | 17.83 | 17.64 | 17.78 | 725,195 | +0.10(+0.54%) |
Sep 13, 2002 | 17.43 | 17.86 | 17.43 | 17.68 | 1,586,851 | +0.26(+1.47%) |
Sep 12, 2002 | 17.48 | 17.54 | 17.24 | 17.43 | 5,434,077 | -0.06(-0.34%) |
Sep 11, 2002 | 17.54 | 17.62 | 17.46 | 17.49 | 5,168,737 | -0.04(-0.23%) |
Sep 10, 2002 | 17.51 | 17.59 | 17.44 | 17.53 | 1,132,781 | +0.03(+0.14%) |
Sep 09, 2002 | 17.45 | 17.54 | 17.36 | 17.50 | 734,771 | +0.01(+0.06%) |
Sep 06, 2002 | 17.48 | 17.59 | 17.44 | 17.49 | 1,603,609 | +0.02(+0.09%) |
Sep 05, 2002 | 17.52 | 17.56 | 17.48 | 17.48 | 1,285,401 | -0.04(-0.23%) |
Sep 04, 2002 | 17.60 | 17.76 | 17.48 | 17.52 | 1,127,594 | -0.08(-0.43%) |
Sep 03, 2002 | 17.91 | 17.91 | 17.57 | 17.59 | 1,660,068 | -0.25(-1.38%) |
Aug 30, 2002 | 17.74 | 17.99 | 17.71 | 17.84 | 1,035,024 | +0.14(+0.79%) |
Aug 29, 2002 | 17.92 | 17.92 | 17.59 | 17.70 | 1,474,131 | -0.23(-1.26%) |
Aug 28, 2002 | 17.59 | 18.06 | 17.57 | 17.92 | 1,527,598 | +0.28(+1.59%) |
Aug 27, 2002 | 17.61 | 17.69 | 17.49 | 17.64 | 738,163 | +0.05(+0.28%) |
Aug 26, 2002 | 17.53 | 17.62 | 17.50 | 17.59 | 1,385,552 | +0.08(+0.46%) |
Aug 23, 2002 | 17.54 | 17.56 | 17.48 | 17.51 | 806,193 | -0.03(-0.17%) |
Aug 22, 2002 | 17.64 | 17.67 | 17.47 | 17.54 | 2,057,679 | -0.08(-0.46%) |
Aug 21, 2002 | 17.64 | 17.77 | 17.52 | 17.62 | 1,271,037 | +0.02(+0.11%) |
Aug 20, 2002 | 17.63 | 17.71 | 17.46 | 17.60 | 1,129,190 | -0.09(-0.51%) |
Aug 16, 2002 | 17.54 | 17.94 | 17.47 | 17.69 | 1,375,177 | +0.08(+0.43%) |
Aug 15, 2002 | 17.54 | 17.72 | 17.45 | 17.62 | 1,580,666 | +0.08(+0.43%) |
Aug 14, 2002 | 17.49 | 17.65 | 17.37 | 17.54 | 1,856,779 | -0.20(-1.13%) |
Aug 13, 2002 | 17.94 | 18.01 | 17.73 | 17.74 | 2,070,647 | -0.17(-0.92%) |
Aug 12, 2002 | 17.69 | 17.91 | 17.47 | 17.91 | 1,758,424 | +0.22(+1.25%) |
Aug 07, 2002 | 17.64 | 17.89 | 17.59 | 17.69 | 2,507,959 | +0.11(+0.63%) |
Aug 06, 2002 | 17.79 | 17.88 | 17.57 | 17.58 | 2,647,611 | -0.11(-0.60%) |
Aug 05, 2002 | 17.76 | 17.92 | 17.56 | 17.68 | 1,895,084 | -0.08(-0.42%) |
Aug 02, 2002 | 17.75 | 17.89 | 17.46 | 17.76 | 2,055,085 | +0.02(+0.09%) |
Aug 01, 2002 | 18.04 | 18.04 | 17.52 | 17.74 | 2,202,918 | -0.30(-1.64%) |
Jul 31, 2002 | 17.98 | 18.04 | 17.47 | 18.04 | 3,745,878 | +0.23(+1.29%) |
Jul 30, 2002 | 17.59 | 17.94 | 17.10 | 17.81 | 1,882,914 | +0.27(+1.51%) |
Jul 29, 2002 | 16.74 | 17.57 | 16.55 | 17.54 | 1,623,160 | +0.90(+5.42%) |
Jul 26, 2002 | 15.96 | 16.66 | 15.96 | 16.64 | 1,807,103 | +0.68(+4.24%) |
Jul 25, 2002 | 15.54 | 16.14 | 15.24 | 15.96 | 3,313,354 | +0.35(+2.25%) |
Jul 24, 2002 | 15.34 | 15.99 | 14.74 | 15.61 | 5,034,471 | +0.16(+1.04%) |
Jul 23, 2002 | 15.71 | 16.09 | 15.39 | 15.45 | 2,134,687 | -0.42(-2.65%) |
Jul 22, 2002 | 16.37 | 16.82 | 15.34 | 15.87 | 2,286,310 | -0.43(-2.61%) |
Jul 19, 2002 | 16.71 | 16.72 | 16.19 | 16.30 | 2,171,995 | -0.82(-4.77%) |
Jul 17, 2002 | 17.39 | 17.66 | 17.10 | 17.12 | 2,336,785 | -0.08(-0.47%) |
Jul 12, 2002 | 17.29 | 17.49 | 17.16 | 17.20 | 1,692,388 | +0.01(+0.06%) |
Jul 11, 2002 | 17.77 | 17.77 | 16.54 | 17.19 | 6,011,640 | -0.66(-3.68%) |
Jul 10, 2002 | 17.98 | 18.17 | 17.73 | 17.84 | 2,820,182 | -0.14(-0.78%) |
Jul 09, 2002 | 18.13 | 18.14 | 17.98 | 17.98 | 1,301,162 | -0.14(-0.75%) |
Jul 08, 2002 | 18.14 | 18.14 | 18.12 | 18.12 | 2,272,744 | -0.02(-0.14%) |
Jul 05, 2002 | 18.07 | 18.14 | 17.94 | 18.14 | 1,339,865 | +0.08(+0.42%) |
Jul 04, 2002 | 18.09 | 18.19 | 17.82 | 18.07 | 2,113,540 | +0.00(+0.00%) |
Jul 03, 2002 | 18.09 | 18.19 | 17.82 | 18.07 | 2,113,540 | -0.08(-0.41%) |
Jul 02, 2002 | 18.22 | 18.25 | 17.93 | 18.14 | 5,360,859 | -0.08(-0.41%) |