Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.92 | 15.92 | 15.51 | 15.60 | 101,479 | -0.32(-1.99%) |
Sep 27, 2002 | 16.38 | 16.52 | 15.92 | 15.92 | 91,440 | -0.52(-3.19%) |
Sep 26, 2002 | 16.19 | 16.51 | 16.12 | 16.44 | 109,820 | +0.36(+2.21%) |
Sep 25, 2002 | 15.31 | 16.09 | 15.31 | 16.09 | 126,347 | +0.78(+5.07%) |
Sep 24, 2002 | 15.41 | 15.51 | 15.31 | 15.31 | 63,946 | -0.10(-0.63%) |
Sep 23, 2002 | 15.65 | 15.69 | 15.41 | 15.41 | 104,414 | -0.14(-0.92%) |
Sep 20, 2002 | 15.54 | 15.60 | 15.31 | 15.55 | 169,905 | +0.01(+0.08%) |
Sep 19, 2002 | 15.65 | 16.04 | 15.54 | 15.54 | 49,735 | -0.14(-0.87%) |
Sep 18, 2002 | 15.85 | 15.87 | 15.54 | 15.67 | 134,688 | -0.24(-1.51%) |
Sep 17, 2002 | 15.89 | 16.19 | 15.89 | 15.91 | 125,266 | +0.03(+0.16%) |
Sep 16, 2002 | 15.95 | 16.04 | 15.82 | 15.89 | 77,075 | -0.07(-0.45%) |
Sep 13, 2002 | 15.80 | 16.02 | 15.60 | 15.96 | 53,288 | +0.16(+1.02%) |
Sep 12, 2002 | 16.06 | 16.06 | 15.73 | 15.80 | 113,373 | -0.26(-1.61%) |
Sep 11, 2002 | 16.38 | 16.46 | 16.06 | 16.06 | 45,411 | -0.23(-1.43%) |
Sep 10, 2002 | 16.19 | 16.32 | 16.09 | 16.29 | 85,416 | +0.04(+0.24%) |
Sep 09, 2002 | 16.35 | 16.44 | 16.12 | 16.25 | 42,013 | -0.09(-0.55%) |
Sep 06, 2002 | 16.01 | 16.35 | 15.86 | 16.34 | 125,266 | +0.34(+2.10%) |
Sep 05, 2002 | 16.10 | 16.18 | 15.80 | 16.00 | 87,887 | -0.12(-0.72%) |
Sep 04, 2002 | 15.61 | 16.17 | 15.47 | 16.12 | 106,268 | +0.52(+3.32%) |
Sep 03, 2002 | 15.99 | 15.99 | 15.57 | 15.60 | 124,031 | -0.43(-2.71%) |
Aug 30, 2002 | 15.98 | 16.25 | 15.98 | 16.04 | 67,498 | +0.04(+0.24%) |
Aug 29, 2002 | 15.89 | 16.19 | 15.86 | 16.00 | 52,979 | +0.04(+0.24%) |
Aug 28, 2002 | 15.88 | 16.00 | 15.86 | 15.96 | 1,143,000 | +0.06(+0.41%) |
Aug 27, 2002 | 16.19 | 16.32 | 15.89 | 15.89 | 77,229 | -0.28(-1.76%) |
Aug 26, 2002 | 16.32 | 16.33 | 16.02 | 16.18 | 89,741 | -0.08(-0.48%) |
Aug 23, 2002 | 16.29 | 16.37 | 16.25 | 16.26 | 71,823 | -0.10(-0.59%) |
Aug 22, 2002 | 16.44 | 16.50 | 16.35 | 16.35 | 38,305 | -0.09(-0.55%) |
Aug 21, 2002 | 16.32 | 16.44 | 16.11 | 16.44 | 66,880 | +0.16(+0.99%) |
Aug 20, 2002 | 16.50 | 16.50 | 16.26 | 16.28 | 71,051 | -0.19(-1.18%) |
Aug 16, 2002 | 16.44 | 16.57 | 16.38 | 16.48 | 96,228 | +0.03(+0.20%) |
Aug 15, 2002 | 16.43 | 16.67 | 16.41 | 16.44 | 121,096 | +0.07(+0.43%) |
Aug 14, 2002 | 16.04 | 16.38 | 15.99 | 16.37 | 68,271 | +0.34(+2.14%) |
Aug 13, 2002 | 16.40 | 16.41 | 15.92 | 16.03 | 87,424 | -0.39(-2.37%) |
Aug 12, 2002 | 16.20 | 16.44 | 16.04 | 16.42 | 156,621 | -0.09(-0.55%) |
Aug 07, 2002 | 16.25 | 16.51 | 16.09 | 16.51 | 183,343 | +0.28(+1.76%) |
Aug 06, 2002 | 15.90 | 16.32 | 15.90 | 16.22 | 162,800 | +0.45(+2.87%) |
Aug 05, 2002 | 15.93 | 15.93 | 15.47 | 15.77 | 305,521 | -0.14(-0.90%) |
Aug 02, 2002 | 16.74 | 16.74 | 15.70 | 15.91 | 278,953 | -0.89(-5.32%) |
Aug 01, 2002 | 17.58 | 17.58 | 16.77 | 16.81 | 179,945 | -0.93(-5.26%) |
Jul 31, 2002 | 18.00 | 18.43 | 17.74 | 17.74 | 146,273 | -0.71(-3.86%) |
Jul 30, 2002 | 18.94 | 18.94 | 18.39 | 18.45 | 74,603 | -0.47(-2.50%) |
Jul 29, 2002 | 18.22 | 18.94 | 18.22 | 18.92 | 157,548 | +0.80(+4.39%) |
Jul 26, 2002 | 17.25 | 18.22 | 17.20 | 18.13 | 116,925 | +0.87(+5.07%) |
Jul 25, 2002 | 17.16 | 17.77 | 16.80 | 17.25 | 142,102 | +0.03(+0.19%) |
Jul 24, 2002 | 15.84 | 17.22 | 15.14 | 17.22 | 164,653 | +1.33(+8.35%) |
Jul 23, 2002 | 16.54 | 16.54 | 15.89 | 15.89 | 74,912 | -0.62(-3.73%) |
Jul 22, 2002 | 16.70 | 16.83 | 16.20 | 16.51 | 104,723 | -0.26(-1.54%) |
Jul 19, 2002 | 16.93 | 16.93 | 16.51 | 16.77 | 128,201 | -0.21(-1.26%) |
Jul 17, 2002 | 16.96 | 17.09 | 16.77 | 16.98 | 228,136 | -0.50(-2.85%) |
Jul 12, 2002 | 17.80 | 17.83 | 17.47 | 17.48 | 193,537 | -0.32(-1.82%) |
Jul 11, 2002 | 18.34 | 18.35 | 17.68 | 17.80 | 104,723 | -0.56(-3.03%) |
Jul 10, 2002 | 18.45 | 18.71 | 18.32 | 18.36 | 61,783 | -0.06(-0.35%) |
Jul 09, 2002 | 18.72 | 18.72 | 18.43 | 18.43 | 78,619 | -0.29(-1.56%) |
Jul 08, 2002 | 18.61 | 18.72 | 18.61 | 18.72 | 75,839 | +0.10(+0.56%) |
Jul 05, 2002 | 18.29 | 18.61 | 18.28 | 18.61 | 34,753 | +0.36(+1.95%) |
Jul 04, 2002 | 18.26 | 18.65 | 18.03 | 18.26 | 75,376 | +0.00(+0.00%) |
Jul 03, 2002 | 18.26 | 18.65 | 18.03 | 18.26 | 75,376 | -0.04(-0.21%) |
Jul 02, 2002 | 18.65 | 18.84 | 18.30 | 18.30 | 97,309 | -0.36(-1.91%) |