Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.73 | 13.73 | 12.90 | 13.05 | 18,077 | -0.68(-4.96%) |
Sep 27, 2002 | 14.12 | 14.46 | 13.63 | 13.73 | 24,035 | -0.39(-2.76%) |
Sep 26, 2002 | 14.12 | 14.21 | 14.11 | 14.12 | 41,086 | +0.06(+0.42%) |
Sep 25, 2002 | 14.75 | 14.75 | 14.06 | 14.06 | 25,986 | -0.71(-4.81%) |
Sep 24, 2002 | 15.41 | 15.41 | 14.64 | 14.77 | 40,264 | -0.66(-4.29%) |
Sep 23, 2002 | 16.45 | 16.53 | 15.43 | 15.43 | 16,537 | -1.07(-6.49%) |
Sep 20, 2002 | 16.70 | 16.79 | 16.45 | 16.50 | 63,169 | -0.05(-0.29%) |
Sep 19, 2002 | 15.72 | 16.55 | 15.72 | 16.55 | 78,885 | +0.24(+1.49%) |
Sep 18, 2002 | 16.26 | 16.36 | 16.21 | 16.31 | 5,135 | +0.00(+0.00%) |
Sep 17, 2002 | 15.82 | 16.33 | 15.67 | 16.31 | 8,217 | +0.42(+2.63%) |
Sep 16, 2002 | 16.06 | 16.06 | 15.78 | 15.89 | 75,084 | -0.18(-1.09%) |
Sep 13, 2002 | 15.67 | 16.10 | 15.67 | 16.06 | 37,901 | +0.39(+2.48%) |
Sep 12, 2002 | 16.02 | 16.02 | 15.53 | 15.67 | 29,684 | -0.45(-2.78%) |
Sep 11, 2002 | 16.26 | 16.36 | 16.11 | 16.12 | 6,471 | -0.04(-0.24%) |
Sep 10, 2002 | 16.02 | 16.26 | 15.97 | 16.16 | 9,347 | +0.24(+1.53%) |
Sep 09, 2002 | 15.58 | 15.92 | 15.53 | 15.92 | 11,093 | +0.34(+2.19%) |
Sep 06, 2002 | 14.51 | 15.58 | 14.51 | 15.58 | 12,120 | +1.12(+7.74%) |
Sep 05, 2002 | 14.65 | 14.73 | 14.36 | 14.46 | 10,990 | -0.29(-1.98%) |
Sep 04, 2002 | 14.52 | 14.75 | 14.52 | 14.75 | 9,347 | +0.18(+1.20%) |
Sep 03, 2002 | 15.58 | 15.60 | 14.46 | 14.57 | 19,824 | -1.10(-7.02%) |
Aug 30, 2002 | 15.82 | 15.87 | 15.67 | 15.67 | 4,108 | -0.15(-0.92%) |
Aug 29, 2002 | 16.26 | 16.50 | 15.38 | 15.82 | 54,952 | -0.44(-2.69%) |
Aug 28, 2002 | 16.65 | 16.65 | 16.26 | 16.26 | 14,380 | -0.49(-2.91%) |
Aug 27, 2002 | 16.97 | 16.97 | 16.74 | 16.75 | 13,147 | -0.22(-1.32%) |
Aug 26, 2002 | 17.19 | 17.19 | 16.91 | 16.97 | 10,168 | -0.19(-1.13%) |
Aug 23, 2002 | 17.13 | 17.22 | 16.89 | 17.16 | 6,779 | +0.09(+0.51%) |
Aug 22, 2002 | 17.08 | 17.09 | 17.08 | 17.08 | 1,438 | +0.09(+0.52%) |
Aug 21, 2002 | 16.64 | 17.04 | 16.64 | 16.99 | 8,628 | +0.38(+2.29%) |
Aug 20, 2002 | 16.62 | 16.68 | 16.38 | 16.61 | 25,370 | -0.04(-0.23%) |
Aug 16, 2002 | 16.06 | 16.65 | 16.06 | 16.65 | 17,667 | +0.54(+3.32%) |
Aug 15, 2002 | 16.50 | 16.50 | 15.69 | 16.11 | 16,023 | -0.24(-1.49%) |
Aug 14, 2002 | 16.31 | 16.36 | 16.02 | 16.36 | 10,066 | -0.05(-0.30%) |
Aug 13, 2002 | 16.83 | 16.83 | 16.36 | 16.40 | 2,773 | -0.33(-1.98%) |
Aug 12, 2002 | 17.28 | 17.28 | 16.74 | 16.74 | 9,860 | +0.93(+5.92%) |
Aug 07, 2002 | 16.31 | 16.36 | 15.33 | 15.80 | 18,283 | -0.46(-2.81%) |
Aug 06, 2002 | 15.97 | 16.26 | 15.97 | 16.26 | 11,401 | +0.19(+1.21%) |
Aug 05, 2002 | 16.40 | 16.40 | 16.06 | 16.06 | 11,709 | -0.39(-2.37%) |
Aug 02, 2002 | 16.40 | 16.50 | 16.30 | 16.45 | 11,709 | +0.05(+0.30%) |
Aug 01, 2002 | 16.45 | 16.70 | 16.15 | 16.40 | 11,195 | +0.00(+0.00%) |
Jul 31, 2002 | 15.63 | 16.70 | 15.63 | 16.40 | 31,225 | +0.92(+5.97%) |
Jul 30, 2002 | 14.21 | 15.50 | 14.11 | 15.48 | 43,243 | +1.27(+8.90%) |
Jul 29, 2002 | 14.01 | 14.21 | 13.87 | 14.21 | 13,558 | +0.30(+2.17%) |
Jul 26, 2002 | 13.97 | 14.12 | 13.63 | 13.91 | 16,229 | -0.06(-0.42%) |
Jul 25, 2002 | 13.73 | 14.41 | 13.44 | 13.97 | 60,910 | +0.29(+2.13%) |
Jul 24, 2002 | 13.63 | 13.78 | 13.29 | 13.68 | 45,502 | -0.39(-2.77%) |
Jul 23, 2002 | 14.85 | 15.02 | 13.92 | 14.07 | 16,537 | -0.73(-4.93%) |
Jul 22, 2002 | 14.75 | 14.80 | 14.51 | 14.80 | 18,591 | -0.05(-0.33%) |
Jul 19, 2002 | 14.64 | 14.85 | 14.51 | 14.85 | 14,688 | -0.15(-0.97%) |
Jul 17, 2002 | 16.02 | 16.02 | 14.99 | 14.99 | 40,264 | -1.70(-10.20%) |
Jul 12, 2002 | 17.48 | 17.57 | 16.70 | 16.70 | 14,277 | -0.68(-3.92%) |
Jul 11, 2002 | 17.38 | 17.54 | 17.15 | 17.38 | 43,448 | +0.24(+1.42%) |
Jul 10, 2002 | 16.40 | 17.13 | 16.26 | 17.13 | 55,877 | +0.70(+4.26%) |
Jul 09, 2002 | 16.54 | 16.54 | 16.43 | 16.43 | 25,473 | -0.10(-0.59%) |
Jul 08, 2002 | 16.65 | 16.65 | 16.53 | 16.53 | 43,140 | -0.07(-0.41%) |
Jul 05, 2002 | 16.36 | 16.60 | 16.36 | 16.60 | 9,757 | +0.29(+1.79%) |
Jul 04, 2002 | 16.57 | 16.60 | 16.26 | 16.31 | 39,750 | +0.00(+0.00%) |
Jul 03, 2002 | 16.57 | 16.60 | 16.26 | 16.31 | 39,750 | -0.29(-1.76%) |
Jul 02, 2002 | 16.94 | 17.04 | 16.55 | 16.60 | 28,863 | -0.32(-1.90%) |