Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.49 | 17.49 | 16.71 | 16.87 | 2,269,003 | -1.04(-5.78%) |
Sep 27, 2002 | 18.67 | 19.06 | 17.90 | 17.91 | 1,604,870 | -0.76(-4.09%) |
Sep 26, 2002 | 18.03 | 18.85 | 18.03 | 18.67 | 1,462,996 | +0.75(+4.18%) |
Sep 25, 2002 | 17.67 | 18.06 | 17.21 | 17.92 | 1,081,631 | +0.57(+3.29%) |
Sep 24, 2002 | 17.06 | 17.43 | 16.92 | 17.35 | 1,260,899 | -0.07(-0.41%) |
Sep 23, 2002 | 17.74 | 18.06 | 17.14 | 17.42 | 1,462,996 | -0.71(-3.94%) |
Sep 20, 2002 | 18.56 | 18.56 | 17.85 | 18.14 | 1,155,999 | -0.18(-0.97%) |
Sep 19, 2002 | 18.21 | 18.78 | 18.10 | 18.31 | 994,378 | -0.59(-3.13%) |
Sep 18, 2002 | 19.10 | 19.10 | 18.28 | 18.91 | 984,434 | -0.30(-1.56%) |
Sep 17, 2002 | 19.85 | 19.85 | 19.19 | 19.21 | 2,454,293 | +0.06(+0.30%) |
Sep 16, 2002 | 18.51 | 19.31 | 18.49 | 19.15 | 1,672,096 | +0.64(+3.47%) |
Sep 13, 2002 | 18.35 | 18.64 | 17.96 | 18.51 | 1,147,456 | +0.16(+0.86%) |
Sep 12, 2002 | 18.46 | 18.53 | 18.10 | 18.35 | 1,395,630 | -0.45(-2.39%) |
Sep 11, 2002 | 19.17 | 19.56 | 18.79 | 18.80 | 1,406,555 | +0.01(+0.08%) |
Sep 10, 2002 | 18.92 | 18.96 | 18.28 | 18.79 | 1,209,780 | +0.12(+0.65%) |
Sep 09, 2002 | 18.21 | 18.73 | 18.03 | 18.66 | 1,130,230 | +0.19(+1.04%) |
Sep 06, 2002 | 17.64 | 18.56 | 17.61 | 18.47 | 2,054,301 | +1.48(+8.70%) |
Sep 05, 2002 | 16.42 | 17.56 | 16.32 | 16.99 | 2,293,512 | +0.07(+0.42%) |
Sep 04, 2002 | 15.89 | 17.01 | 15.89 | 16.92 | 2,023,629 | +1.13(+7.14%) |
Sep 03, 2002 | 15.71 | 15.84 | 15.53 | 15.79 | 1,821,953 | -0.63(-3.83%) |
Aug 30, 2002 | 16.49 | 16.89 | 16.21 | 16.42 | 1,300,674 | +0.00(+0.00%) |
Aug 29, 2002 | 15.39 | 16.49 | 15.29 | 16.42 | 2,702,888 | +0.79(+5.02%) |
Aug 28, 2002 | 15.89 | 16.45 | 15.57 | 15.64 | 1,548,148 | -0.54(-3.31%) |
Aug 27, 2002 | 17.31 | 17.39 | 15.78 | 16.17 | 3,066,606 | -1.65(-9.25%) |
Aug 26, 2002 | 17.91 | 17.96 | 17.33 | 17.82 | 1,105,160 | -0.04(-0.24%) |
Aug 23, 2002 | 17.78 | 18.27 | 17.26 | 17.86 | 1,735,960 | +0.01(+0.08%) |
Aug 22, 2002 | 18.78 | 18.92 | 15.71 | 17.85 | 7,196,217 | -1.18(-6.19%) |
Aug 21, 2002 | 18.56 | 19.03 | 17.85 | 19.03 | 2,949,242 | +0.56(+3.06%) |
Aug 20, 2002 | 18.05 | 18.53 | 17.79 | 18.46 | 1,355,855 | +0.61(+3.44%) |
Aug 16, 2002 | 17.89 | 18.01 | 17.34 | 17.85 | 1,590,585 | -0.15(-0.83%) |
Aug 15, 2002 | 17.85 | 18.21 | 17.57 | 18.00 | 2,022,929 | +0.78(+4.52%) |
Aug 14, 2002 | 15.92 | 17.28 | 15.63 | 17.22 | 2,024,330 | +1.30(+8.16%) |
Aug 13, 2002 | 15.71 | 16.61 | 15.57 | 15.92 | 2,888,178 | +0.93(+6.19%) |
Aug 12, 2002 | 14.78 | 15.12 | 14.32 | 14.99 | 1,905,424 | -0.18(-1.18%) |
Aug 07, 2002 | 15.42 | 15.57 | 14.49 | 15.17 | 1,249,975 | +0.26(+1.77%) |
Aug 06, 2002 | 14.57 | 15.29 | 14.57 | 14.91 | 1,331,066 | +0.66(+4.61%) |
Aug 05, 2002 | 14.64 | 14.71 | 14.14 | 14.25 | 1,553,190 | -0.35(-2.40%) |
Aug 02, 2002 | 15.69 | 15.71 | 14.22 | 14.60 | 1,805,286 | -1.05(-6.71%) |
Aug 01, 2002 | 16.24 | 16.24 | 15.24 | 15.65 | 2,307,657 | -0.59(-3.65%) |
Jul 31, 2002 | 18.17 | 18.17 | 15.73 | 16.24 | 4,223,026 | -1.93(-10.61%) |
Jul 30, 2002 | 18.71 | 18.71 | 17.85 | 18.17 | 2,007,663 | -0.54(-2.86%) |
Jul 29, 2002 | 17.67 | 19.14 | 17.64 | 18.71 | 2,830,056 | +1.89(+11.21%) |
Jul 26, 2002 | 16.07 | 16.89 | 15.92 | 16.82 | 1,403,053 | +0.77(+4.80%) |
Jul 25, 2002 | 16.78 | 16.92 | 15.34 | 16.05 | 2,045,898 | -0.70(-4.18%) |
Jul 24, 2002 | 14.57 | 16.77 | 14.28 | 16.75 | 2,201,217 | +2.11(+14.38%) |
Jul 23, 2002 | 14.28 | 15.00 | 14.19 | 14.64 | 2,393,650 | +0.01(+0.05%) |
Jul 22, 2002 | 15.49 | 15.92 | 14.28 | 14.64 | 2,554,431 | -0.93(-5.96%) |
Jul 19, 2002 | 16.21 | 16.28 | 15.35 | 15.57 | 1,588,204 | -1.26(-7.51%) |
Jul 17, 2002 | 17.14 | 17.67 | 15.73 | 16.83 | 2,866,750 | -1.69(-9.10%) |
Jul 12, 2002 | 19.30 | 19.42 | 18.33 | 18.51 | 1,336,948 | -0.79(-4.07%) |
Jul 11, 2002 | 19.71 | 19.78 | 18.25 | 19.30 | 1,206,699 | -0.48(-2.42%) |
Jul 10, 2002 | 20.28 | 20.42 | 19.57 | 19.78 | 1,385,827 | -0.57(-2.81%) |
Jul 09, 2002 | 20.96 | 21.78 | 20.21 | 20.35 | 1,306,837 | -0.68(-3.23%) |
Jul 08, 2002 | 20.88 | 21.03 | 20.88 | 21.03 | 1,105,160 | +0.01(+0.03%) |
Jul 05, 2002 | 20.28 | 21.06 | 20.24 | 21.02 | 464,976 | +1.34(+6.82%) |
Jul 04, 2002 | 19.97 | 19.97 | 18.39 | 19.68 | 2,321,803 | +0.00(+0.00%) |
Jul 03, 2002 | 19.97 | 19.97 | 18.39 | 19.68 | 2,315,080 | -0.29(-1.47%) |
Jul 02, 2002 | 21.38 | 21.71 | 19.81 | 19.97 | 1,916,068 | -1.45(-6.77%) |