Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.92 | 11.92 | 11.53 | 11.71 | 15,395 | -0.35(-2.92%) |
Sep 27, 2002 | 12.26 | 12.26 | 12.04 | 12.06 | 11,612 | -0.16(-1.32%) |
Sep 26, 2002 | 12.28 | 12.28 | 12.09 | 12.22 | 40,316 | -0.05(-0.44%) |
Sep 25, 2002 | 12.43 | 12.43 | 12.26 | 12.28 | 21,658 | -0.18(-1.41%) |
Sep 24, 2002 | 12.72 | 12.72 | 12.42 | 12.45 | 50,232 | -0.25(-1.93%) |
Sep 23, 2002 | 13.26 | 13.30 | 12.68 | 12.70 | 21,789 | -0.56(-4.22%) |
Sep 20, 2002 | 13.37 | 13.37 | 13.11 | 13.26 | 16,048 | -0.04(-0.29%) |
Sep 19, 2002 | 13.37 | 13.37 | 13.26 | 13.30 | 4,305 | -0.04(-0.29%) |
Sep 18, 2002 | 13.60 | 13.60 | 13.26 | 13.34 | 12,134 | -0.23(-1.70%) |
Sep 17, 2002 | 13.57 | 13.68 | 13.49 | 13.57 | 10,046 | -0.02(-0.11%) |
Sep 16, 2002 | 13.34 | 13.60 | 13.26 | 13.58 | 10,437 | +0.18(+1.37%) |
Sep 13, 2002 | 12.91 | 13.40 | 12.17 | 13.40 | 99,812 | +0.56(+4.36%) |
Sep 12, 2002 | 14.56 | 14.57 | 12.81 | 12.84 | 206,408 | -4.91(-27.65%) |
Sep 10, 2002 | 17.63 | 17.74 | 17.55 | 17.74 | 10,046 | +0.08(+0.43%) |
Sep 09, 2002 | 17.47 | 17.67 | 17.47 | 17.67 | 18,918 | +0.11(+0.65%) |
Sep 06, 2002 | 17.78 | 17.78 | 17.47 | 17.55 | 44,621 | -0.42(-2.35%) |
Sep 05, 2002 | 18.01 | 18.30 | 17.93 | 17.97 | 10,959 | +0.04(+0.21%) |
Sep 04, 2002 | 17.86 | 17.93 | 17.70 | 17.93 | 8,089 | +0.08(+0.43%) |
Sep 03, 2002 | 17.93 | 17.97 | 17.79 | 17.86 | 8,872 | -0.15(-0.85%) |
Aug 30, 2002 | 18.28 | 18.28 | 18.01 | 18.01 | 7,045 | -0.21(-1.18%) |
Aug 29, 2002 | 18.20 | 18.30 | 18.13 | 18.23 | 6,523 | -0.05(-0.29%) |
Aug 28, 2002 | 17.97 | 18.32 | 17.97 | 18.28 | 7,436 | +0.23(+1.27%) |
Aug 27, 2002 | 18.36 | 18.39 | 18.05 | 18.05 | 18,135 | -0.34(-1.88%) |
Aug 26, 2002 | 18.39 | 18.39 | 18.26 | 18.39 | 5,610 | -0.08(-0.46%) |
Aug 23, 2002 | 18.39 | 18.49 | 18.39 | 18.48 | 2,348 | +0.01(+0.04%) |
Aug 22, 2002 | 18.47 | 18.47 | 18.16 | 18.47 | 11,220 | -0.08(-0.41%) |
Aug 21, 2002 | 18.52 | 18.55 | 18.47 | 18.55 | 1,696 | +0.02(+0.12%) |
Aug 20, 2002 | 18.66 | 18.70 | 18.52 | 18.52 | 5,349 | +0.09(+0.50%) |
Aug 16, 2002 | 18.39 | 18.47 | 18.39 | 18.43 | 652 | -0.04(-0.21%) |
Aug 15, 2002 | 18.61 | 18.61 | 18.47 | 18.47 | 2,348 | -0.19(-1.03%) |
Aug 14, 2002 | 18.36 | 18.66 | 18.13 | 18.66 | 7,045 | +0.27(+1.46%) |
Aug 13, 2002 | 18.43 | 18.59 | 18.39 | 18.39 | 8,219 | -0.02(-0.08%) |
Aug 12, 2002 | 18.36 | 18.51 | 18.28 | 18.41 | 16,309 | +0.13(+0.71%) |
Aug 07, 2002 | 18.20 | 18.28 | 18.16 | 18.28 | 25,442 | +0.01(+0.04%) |
Aug 06, 2002 | 18.21 | 18.28 | 18.17 | 18.27 | 12,003 | +0.11(+0.59%) |
Aug 05, 2002 | 18.18 | 18.20 | 18.09 | 18.16 | 9,002 | -0.09(-0.50%) |
Aug 02, 2002 | 18.39 | 18.39 | 18.21 | 18.26 | 31,965 | -0.14(-0.75%) |
Aug 01, 2002 | 18.24 | 18.39 | 18.17 | 18.39 | 23,354 | +0.19(+1.05%) |
Jul 31, 2002 | 18.16 | 18.32 | 18.13 | 18.20 | 10,176 | +0.08(+0.42%) |
Jul 30, 2002 | 18.21 | 18.21 | 18.10 | 18.13 | 3,653 | -0.09(-0.50%) |
Jul 29, 2002 | 18.17 | 18.22 | 18.17 | 18.22 | 3,783 | +0.05(+0.25%) |
Jul 26, 2002 | 18.20 | 18.20 | 18.09 | 18.17 | 39,142 | -0.02(-0.13%) |
Jul 25, 2002 | 18.32 | 18.32 | 18.14 | 18.20 | 12,655 | -0.12(-0.67%) |
Jul 24, 2002 | 18.24 | 18.33 | 18.09 | 18.32 | 13,047 | +0.00(+0.00%) |
Jul 23, 2002 | 18.47 | 18.47 | 18.20 | 18.32 | 16,570 | -0.27(-1.44%) |
Jul 22, 2002 | 18.20 | 18.59 | 18.01 | 18.59 | 29,747 | +0.19(+1.04%) |
Jul 19, 2002 | 18.51 | 18.53 | 18.39 | 18.39 | 9,133 | -0.38(-2.04%) |
Jul 17, 2002 | 18.49 | 18.78 | 18.43 | 18.78 | 78,153 | +0.34(+1.87%) |
Jul 12, 2002 | 18.47 | 18.51 | 18.32 | 18.43 | 1,957 | -0.15(-0.82%) |
Jul 11, 2002 | 19.01 | 19.01 | 18.39 | 18.59 | 8,741 | -0.57(-2.96%) |
Jul 10, 2002 | 19.16 | 19.16 | 18.93 | 19.15 | 10,307 | -0.08(-0.44%) |
Jul 09, 2002 | 19.39 | 19.39 | 19.24 | 19.24 | 20,353 | -0.15(-0.79%) |
Jul 08, 2002 | 18.93 | 19.39 | 18.93 | 19.39 | 9,394 | +0.46(+2.43%) |
Jul 05, 2002 | 19.18 | 19.18 | 18.76 | 18.93 | 1,122,071 | -0.25(-1.28%) |
Jul 04, 2002 | 19.43 | 19.51 | 19.18 | 19.18 | 40,446 | +0.00(+0.00%) |
Jul 03, 2002 | 19.43 | 19.51 | 19.18 | 19.18 | 40,446 | -0.18(-0.91%) |
Jul 02, 2002 | 19.01 | 19.53 | 18.93 | 19.35 | 22,050 | +0.28(+1.49%) |