Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.17 | 16.55 | 15.83 | 16.25 | 3,259,177 | -0.06(-0.35%) |
Sep 27, 2002 | 16.43 | 16.73 | 16.22 | 16.30 | 4,653,185 | -0.17(-1.04%) |
Sep 26, 2002 | 15.79 | 16.54 | 15.71 | 16.47 | 4,402,951 | +1.05(+6.84%) |
Sep 25, 2002 | 15.35 | 16.03 | 15.15 | 15.42 | 5,643,766 | +0.27(+1.77%) |
Sep 24, 2002 | 14.67 | 15.28 | 14.57 | 15.15 | 6,581,352 | -0.02(-0.11%) |
Sep 23, 2002 | 15.53 | 15.76 | 14.75 | 15.17 | 7,719,335 | -0.72(-4.52%) |
Sep 20, 2002 | 16.67 | 16.06 | 15.44 | 15.89 | 8,660,255 | -0.78(-4.68%) |
Sep 19, 2002 | 16.58 | 17.10 | 16.51 | 16.67 | 4,786,900 | -0.12(-0.71%) |
Sep 18, 2002 | 15.96 | 17.00 | 15.88 | 16.79 | 6,335,330 | +0.83(+5.21%) |
Sep 17, 2002 | 16.75 | 16.93 | 15.81 | 15.96 | 5,278,067 | -0.79(-4.73%) |
Sep 16, 2002 | 16.38 | 16.77 | 16.30 | 16.75 | 3,580,129 | -0.01(-0.03%) |
Sep 13, 2002 | 16.50 | 16.94 | 16.27 | 16.75 | 4,706,355 | +0.08(+0.48%) |
Sep 12, 2002 | 17.10 | 17.12 | 16.53 | 16.67 | 4,707,232 | -0.42(-2.47%) |
Sep 11, 2002 | 17.52 | 17.67 | 16.98 | 17.10 | 5,541,988 | -0.43(-2.44%) |
Sep 10, 2002 | 18.41 | 18.41 | 17.32 | 17.52 | 6,324,450 | -0.92(-5.00%) |
Sep 09, 2002 | 18.63 | 18.64 | 18.30 | 18.45 | 3,071,590 | -0.26(-1.40%) |
Sep 06, 2002 | 18.86 | 18.95 | 18.53 | 18.71 | 2,948,754 | +0.03(+0.15%) |
Sep 05, 2002 | 18.12 | 18.74 | 17.95 | 18.68 | 3,163,541 | +0.43(+2.37%) |
Sep 04, 2002 | 18.44 | 18.49 | 18.09 | 18.25 | 4,586,678 | -0.21(-1.11%) |
Sep 03, 2002 | 18.95 | 19.18 | 18.34 | 18.45 | 4,278,712 | -0.98(-5.04%) |
Aug 30, 2002 | 19.38 | 19.80 | 18.83 | 19.43 | 4,888,678 | -0.47(-2.38%) |
Aug 29, 2002 | 20.57 | 20.58 | 19.76 | 19.91 | 3,328,316 | -0.77(-3.72%) |
Aug 28, 2002 | 20.70 | 20.86 | 20.45 | 20.67 | 3,315,155 | -0.08(-0.38%) |
Aug 27, 2002 | 20.74 | 20.97 | 20.63 | 20.75 | 4,340,481 | +0.03(+0.17%) |
Aug 26, 2002 | 20.06 | 20.72 | 20.06 | 20.72 | 2,778,188 | +0.68(+3.38%) |
Aug 23, 2002 | 20.38 | 20.38 | 19.81 | 20.04 | 2,537,080 | -0.34(-1.65%) |
Aug 22, 2002 | 19.66 | 20.50 | 19.66 | 20.38 | 2,983,148 | +0.79(+4.01%) |
Aug 21, 2002 | 19.32 | 19.76 | 19.06 | 19.59 | 2,779,767 | +0.63(+3.31%) |
Aug 20, 2002 | 18.61 | 19.15 | 18.55 | 18.97 | 2,217,532 | +0.65(+3.55%) |
Aug 16, 2002 | 18.55 | 18.55 | 18.18 | 18.32 | 2,697,643 | -0.32(-1.71%) |
Aug 15, 2002 | 18.81 | 19.06 | 18.43 | 18.63 | 1,655,998 | -0.11(-0.61%) |
Aug 14, 2002 | 18.36 | 18.69 | 18.13 | 18.75 | 2,385,290 | +0.51(+2.81%) |
Aug 13, 2002 | 18.74 | 18.79 | 18.18 | 18.24 | 2,350,545 | -0.57(-3.03%) |
Aug 12, 2002 | 18.41 | 18.83 | 18.24 | 18.81 | 2,480,751 | +0.80(+4.46%) |
Aug 07, 2002 | 18.26 | 18.32 | 17.72 | 18.00 | 3,692,611 | -0.35(-1.89%) |
Aug 06, 2002 | 18.24 | 18.49 | 17.98 | 18.35 | 6,092,291 | +0.57(+3.20%) |
Aug 05, 2002 | 17.81 | 18.24 | 17.60 | 17.78 | 4,338,375 | +0.08(+0.45%) |
Aug 02, 2002 | 18.38 | 18.38 | 17.41 | 17.70 | 4,366,276 | -0.77(-4.17%) |
Aug 01, 2002 | 18.81 | 19.16 | 18.18 | 18.47 | 4,831,296 | -0.28(-1.52%) |
Jul 31, 2002 | 19.12 | 19.67 | 18.09 | 18.75 | 2,421,614 | -0.26(-1.35%) |
Jul 30, 2002 | 17.57 | 19.16 | 17.48 | 19.01 | 5,895,403 | +1.53(+8.77%) |
Jul 29, 2002 | 17.10 | 17.53 | 16.82 | 17.48 | 5,069,246 | +0.78(+4.68%) |
Jul 26, 2002 | 17.52 | 17.52 | 16.53 | 16.70 | 7,318,189 | -0.11(-0.68%) |
Jul 25, 2002 | 15.61 | 17.01 | 15.27 | 16.81 | 8,299,645 | +1.82(+12.12%) |
Jul 24, 2002 | 13.39 | 15.11 | 13.32 | 14.99 | 8,809,237 | +1.60(+11.91%) |
Jul 23, 2002 | 14.96 | 15.27 | 12.96 | 13.40 | 12,449,907 | -1.43(-9.65%) |
Jul 22, 2002 | 15.96 | 16.01 | 14.82 | 14.83 | 9,788,236 | -1.30(-8.06%) |
Jul 19, 2002 | 17.22 | 17.35 | 16.04 | 16.13 | 12,046,304 | -3.50(-17.85%) |
Jul 17, 2002 | 20.57 | 20.75 | 19.57 | 19.63 | 4,684,947 | -0.60(-2.99%) |
Jul 12, 2002 | 21.15 | 21.17 | 20.05 | 20.24 | 3,992,681 | -0.87(-4.13%) |
Jul 11, 2002 | 20.09 | 21.26 | 19.95 | 21.11 | 4,649,500 | +1.01(+5.02%) |
Jul 10, 2002 | 21.20 | 21.31 | 19.69 | 20.10 | 3,000,696 | -0.96(-4.55%) |
Jul 09, 2002 | 22.17 | 22.21 | 21.06 | 21.06 | 3,319,893 | -1.01(-4.60%) |
Jul 08, 2002 | 22.20 | 22.29 | 21.94 | 22.07 | 2,102,242 | -0.09(-0.39%) |
Jul 05, 2002 | 21.79 | 22.22 | 21.51 | 22.16 | 1,036,907 | +0.37(+1.70%) |
Jul 04, 2002 | 21.93 | 22.17 | 21.64 | 21.79 | 2,947,701 | +0.00(+0.00%) |
Jul 03, 2002 | 21.93 | 22.17 | 21.64 | 21.79 | 2,947,701 | -0.14(-0.65%) |
Jul 02, 2002 | 22.42 | 22.43 | 21.77 | 21.93 | 4,233,789 | -0.63(-2.80%) |