Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.30 | 15.39 | 14.91 | 15.30 | 303,775 | -0.17(-1.08%) |
Sep 27, 2002 | 15.61 | 15.70 | 15.31 | 15.46 | 150,737 | -0.13(-0.80%) |
Sep 26, 2002 | 15.56 | 15.69 | 15.33 | 15.59 | 259,187 | +0.12(+0.76%) |
Sep 25, 2002 | 15.30 | 15.64 | 15.02 | 15.47 | 151,312 | +0.26(+1.69%) |
Sep 24, 2002 | 15.16 | 15.30 | 14.98 | 15.21 | 117,943 | -0.03(-0.18%) |
Sep 23, 2002 | 15.33 | 15.43 | 15.12 | 15.24 | 86,012 | -0.13(-0.81%) |
Sep 20, 2002 | 15.61 | 15.61 | 15.16 | 15.37 | 231,283 | -0.10(-0.67%) |
Sep 19, 2002 | 15.71 | 15.88 | 15.47 | 15.47 | 115,498 | -0.42(-2.63%) |
Sep 18, 2002 | 15.41 | 16.03 | 15.41 | 15.89 | 99,101 | +0.41(+2.65%) |
Sep 17, 2002 | 16.07 | 16.11 | 15.44 | 15.48 | 115,066 | -0.66(-4.09%) |
Sep 16, 2002 | 16.33 | 16.33 | 16.06 | 16.14 | 140,237 | -0.19(-1.19%) |
Sep 13, 2002 | 15.87 | 16.40 | 15.87 | 16.33 | 86,299 | +0.46(+2.89%) |
Sep 12, 2002 | 16.30 | 16.30 | 15.85 | 15.87 | 93,347 | -0.37(-2.27%) |
Sep 11, 2002 | 16.34 | 16.34 | 16.20 | 16.24 | 85,436 | +0.01(+0.04%) |
Sep 10, 2002 | 16.62 | 16.62 | 16.17 | 16.23 | 75,943 | -0.31(-1.89%) |
Sep 09, 2002 | 16.62 | 16.63 | 16.30 | 16.55 | 141,100 | -0.07(-0.42%) |
Sep 06, 2002 | 16.44 | 16.69 | 16.44 | 16.62 | 228,982 | +0.26(+1.57%) |
Sep 05, 2002 | 16.55 | 16.61 | 16.35 | 16.36 | 162,675 | -0.21(-1.26%) |
Sep 04, 2002 | 16.44 | 16.59 | 16.13 | 16.57 | 98,813 | +0.28(+1.71%) |
Sep 03, 2002 | 16.34 | 16.58 | 15.92 | 16.29 | 241,783 | -0.05(-0.30%) |
Aug 30, 2002 | 16.37 | 16.64 | 16.27 | 16.34 | 110,176 | -0.03(-0.21%) |
Aug 29, 2002 | 16.27 | 16.42 | 16.09 | 16.37 | 156,202 | +0.10(+0.64%) |
Aug 28, 2002 | 16.69 | 16.73 | 16.20 | 16.27 | 224,955 | -0.59(-3.50%) |
Aug 27, 2002 | 17.21 | 17.21 | 16.86 | 16.86 | 121,251 | -0.38(-2.22%) |
Aug 26, 2002 | 17.03 | 17.28 | 17.03 | 17.24 | 220,496 | +0.21(+1.22%) |
Aug 23, 2002 | 17.34 | 17.34 | 16.94 | 17.03 | 201,222 | -0.26(-1.53%) |
Aug 22, 2002 | 17.07 | 17.37 | 17.00 | 17.30 | 140,956 | +0.25(+1.47%) |
Aug 21, 2002 | 16.51 | 17.05 | 16.51 | 17.05 | 144,120 | +0.61(+3.72%) |
Aug 20, 2002 | 16.77 | 16.79 | 16.42 | 16.44 | 112,477 | -0.22(-1.34%) |
Aug 16, 2002 | 16.58 | 16.83 | 16.39 | 16.66 | 144,408 | +0.08(+0.46%) |
Aug 15, 2002 | 16.37 | 16.69 | 16.37 | 16.58 | 133,620 | +0.21(+1.27%) |
Aug 14, 2002 | 15.82 | 16.37 | 15.68 | 16.37 | 210,140 | +0.40(+2.52%) |
Aug 13, 2002 | 16.58 | 16.58 | 15.96 | 15.97 | 139,661 | -0.63(-3.81%) |
Aug 12, 2002 | 16.48 | 16.71 | 16.34 | 16.60 | 144,264 | +0.09(+0.55%) |
Aug 07, 2002 | 16.06 | 16.51 | 15.89 | 16.51 | 154,908 | +0.58(+3.67%) |
Aug 06, 2002 | 15.99 | 16.21 | 15.93 | 15.93 | 135,346 | -0.01(-0.04%) |
Aug 05, 2002 | 16.03 | 16.27 | 15.89 | 15.94 | 86,299 | -0.09(-0.56%) |
Aug 02, 2002 | 16.20 | 16.37 | 15.88 | 16.03 | 104,422 | -0.12(-0.73%) |
Aug 01, 2002 | 16.42 | 16.65 | 16.14 | 16.14 | 268,104 | -0.33(-2.03%) |
Jul 31, 2002 | 15.99 | 16.48 | 15.99 | 16.48 | 148,723 | +0.14(+0.85%) |
Jul 30, 2002 | 15.59 | 16.34 | 15.52 | 16.34 | 221,790 | +0.74(+4.77%) |
Jul 29, 2002 | 15.42 | 15.67 | 15.27 | 15.59 | 173,894 | +0.35(+2.28%) |
Jul 26, 2002 | 14.67 | 15.25 | 14.60 | 15.25 | 206,688 | +0.64(+4.38%) |
Jul 25, 2002 | 13.94 | 14.70 | 13.94 | 14.61 | 211,434 | +0.79(+5.68%) |
Jul 24, 2002 | 12.86 | 14.00 | 12.48 | 13.82 | 313,843 | +0.83(+6.37%) |
Jul 23, 2002 | 12.51 | 13.33 | 12.51 | 12.99 | 485,292 | -1.01(-7.20%) |
Jul 22, 2002 | 14.22 | 14.25 | 13.97 | 14.00 | 303,919 | -0.28(-1.95%) |
Jul 19, 2002 | 15.02 | 15.02 | 14.18 | 14.28 | 353,829 | -1.13(-7.35%) |
Jul 17, 2002 | 15.64 | 15.89 | 15.33 | 15.41 | 187,846 | +0.01(+0.05%) |
Jul 12, 2002 | 16.13 | 16.13 | 15.16 | 15.41 | 221,071 | -0.57(-3.57%) |
Jul 11, 2002 | 15.85 | 15.99 | 15.82 | 15.98 | 242,790 | +0.08(+0.52%) |
Jul 10, 2002 | 16.61 | 16.61 | 15.81 | 15.89 | 181,948 | -0.72(-4.31%) |
Jul 09, 2002 | 17.30 | 17.37 | 16.61 | 16.61 | 460,266 | -0.68(-3.94%) |
Jul 08, 2002 | 17.38 | 17.38 | 17.29 | 17.29 | 106,005 | -0.09(-0.52%) |
Jul 05, 2002 | 17.17 | 17.42 | 17.15 | 17.38 | 53,218 | +0.27(+1.59%) |
Jul 04, 2002 | 17.31 | 17.38 | 16.95 | 17.11 | 109,025 | +0.00(+0.00%) |
Jul 03, 2002 | 17.31 | 17.38 | 16.95 | 17.11 | 104,998 | -0.22(-1.28%) |
Jul 02, 2002 | 17.35 | 17.49 | 17.24 | 17.33 | 172,455 | -0.06(-0.32%) |