Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.38 | 13.83 | 13.23 | 13.29 | 12,440 | -0.16(-1.15%) |
Sep 27, 2002 | 13.70 | 13.92 | 13.44 | 13.44 | 12,765 | -0.18(-1.29%) |
Sep 26, 2002 | 12.69 | 13.73 | 12.54 | 13.62 | 14,699 | +0.93(+7.33%) |
Sep 25, 2002 | 12.47 | 12.77 | 12.41 | 12.69 | 4,255 | +0.33(+2.63%) |
Sep 24, 2002 | 12.99 | 13.03 | 12.18 | 12.36 | 30,752 | -0.66(-5.04%) |
Sep 23, 2002 | 13.70 | 13.70 | 13.02 | 13.02 | 16,827 | -0.69(-5.02%) |
Sep 20, 2002 | 13.71 | 14.44 | 13.46 | 13.71 | 104,637 | -0.18(-1.30%) |
Sep 19, 2002 | 14.33 | 14.33 | 13.89 | 13.89 | 13,925 | -0.51(-3.55%) |
Sep 18, 2002 | 14.48 | 14.49 | 14.32 | 14.40 | 5,222 | -0.36(-2.45%) |
Sep 17, 2002 | 14.49 | 14.78 | 14.45 | 14.76 | 21,855 | +0.16(+1.10%) |
Sep 16, 2002 | 14.69 | 14.69 | 14.55 | 14.60 | 5,802 | -0.16(-1.09%) |
Sep 13, 2002 | 14.61 | 14.78 | 14.58 | 14.76 | 8,316 | +0.07(+0.49%) |
Sep 12, 2002 | 15.00 | 15.00 | 14.65 | 14.69 | 7,156 | -0.31(-2.07%) |
Sep 11, 2002 | 15.01 | 15.23 | 14.94 | 15.00 | 16,827 | +0.06(+0.42%) |
Sep 10, 2002 | 14.88 | 14.97 | 14.53 | 14.94 | 10,481 | -0.08(-0.52%) |
Sep 09, 2002 | 14.55 | 15.01 | 14.55 | 15.01 | 6,962 | +0.02(+0.14%) |
Sep 06, 2002 | 14.76 | 14.99 | 14.63 | 14.99 | 10,444 | +0.31(+2.11%) |
Sep 05, 2002 | 14.81 | 14.96 | 14.68 | 14.68 | 5,802 | -0.53(-3.47%) |
Sep 04, 2002 | 14.60 | 15.22 | 14.04 | 15.21 | 20,176 | +1.19(+8.48%) |
Sep 03, 2002 | 14.31 | 14.61 | 14.02 | 14.02 | 12,765 | -0.21(-1.45%) |
Aug 30, 2002 | 14.76 | 14.76 | 14.23 | 14.23 | 9,709 | -0.53(-3.61%) |
Aug 29, 2002 | 15.27 | 15.28 | 14.74 | 14.76 | 11,604 | -0.57(-3.74%) |
Aug 28, 2002 | 14.96 | 15.34 | 14.92 | 15.34 | 43,518 | +0.39(+2.59%) |
Aug 27, 2002 | 15.02 | 15.02 | 14.87 | 14.95 | 32,493 | -0.06(-0.41%) |
Aug 26, 2002 | 14.92 | 15.01 | 14.69 | 15.01 | 10,173 | +0.16(+1.04%) |
Aug 23, 2002 | 15.11 | 15.11 | 14.79 | 14.85 | 10,517 | -0.38(-2.51%) |
Aug 22, 2002 | 15.05 | 15.35 | 15.05 | 15.24 | 7,958 | -0.17(-1.11%) |
Aug 21, 2002 | 15.33 | 15.41 | 15.00 | 15.41 | 11,604 | +0.07(+0.47%) |
Aug 20, 2002 | 15.93 | 15.93 | 15.31 | 15.34 | 20,308 | -0.67(-4.17%) |
Aug 16, 2002 | 15.81 | 16.07 | 15.74 | 16.00 | 10,831 | -0.02(-0.13%) |
Aug 15, 2002 | 15.77 | 16.03 | 15.69 | 16.02 | 33,073 | +0.25(+1.61%) |
Aug 14, 2002 | 15.06 | 15.77 | 14.63 | 15.77 | 59,958 | +0.78(+5.21%) |
Aug 13, 2002 | 14.56 | 14.99 | 14.55 | 14.99 | 27,658 | -0.01(-0.03%) |
Aug 12, 2002 | 14.35 | 14.99 | 14.35 | 14.99 | 7,929 | +1.24(+8.98%) |
Aug 07, 2002 | 13.66 | 13.77 | 13.44 | 13.76 | 2,127 | +0.03(+0.19%) |
Aug 06, 2002 | 12.93 | 13.73 | 12.93 | 13.73 | 100,768 | +1.07(+8.41%) |
Aug 05, 2002 | 13.19 | 13.19 | 12.67 | 12.67 | 10,676 | -0.02(-0.12%) |
Aug 02, 2002 | 12.85 | 13.21 | 12.68 | 12.68 | 15,666 | -0.37(-2.85%) |
Aug 01, 2002 | 13.17 | 13.17 | 12.93 | 13.05 | 4,835 | -0.04(-0.32%) |
Jul 31, 2002 | 13.24 | 13.44 | 13.10 | 13.10 | 947,729 | -0.43(-3.21%) |
Jul 30, 2002 | 13.45 | 13.55 | 13.23 | 13.53 | 13,538 | -0.06(-0.42%) |
Jul 29, 2002 | 13.51 | 13.83 | 13.44 | 13.59 | 1,779,410 | +0.08(+0.58%) |
Jul 26, 2002 | 13.44 | 13.70 | 13.42 | 13.51 | 49,900 | +0.08(+0.57%) |
Jul 25, 2002 | 12.43 | 13.60 | 12.43 | 13.43 | 17,407 | +0.64(+4.97%) |
Jul 24, 2002 | 12.69 | 12.80 | 11.89 | 12.80 | 30,366 | +0.05(+0.37%) |
Jul 23, 2002 | 13.45 | 13.45 | 12.75 | 12.75 | 13,925 | -0.74(-5.48%) |
Jul 22, 2002 | 13.63 | 13.83 | 13.43 | 13.49 | 21,855 | -0.08(-0.61%) |
Jul 19, 2002 | 14.40 | 14.40 | 13.57 | 13.57 | 22,629 | -0.72(-5.06%) |
Jul 17, 2002 | 14.01 | 14.30 | 13.71 | 14.30 | 12,185 | +0.17(+1.21%) |
Jul 12, 2002 | 15.05 | 15.33 | 13.99 | 14.13 | 50,674 | -1.03(-6.82%) |
Jul 11, 2002 | 15.51 | 15.51 | 14.99 | 15.16 | 46,225 | -0.33(-2.14%) |
Jul 10, 2002 | 15.76 | 16.16 | 15.23 | 15.49 | 78,332 | -0.27(-1.74%) |
Jul 09, 2002 | 15.81 | 15.81 | 15.76 | 15.76 | 26,497 | -0.04(-0.26%) |
Jul 08, 2002 | 15.97 | 15.97 | 15.81 | 15.81 | 22,049 | -0.16(-1.00%) |
Jul 05, 2002 | 15.51 | 15.97 | 15.51 | 15.97 | 10,831 | +0.46(+2.94%) |
Jul 04, 2002 | 15.95 | 15.95 | 15.14 | 15.51 | 30,172 | +0.00(+0.00%) |
Jul 03, 2002 | 15.95 | 15.95 | 15.14 | 15.51 | 30,172 | -0.20(-1.29%) |
Jul 02, 2002 | 15.51 | 16.03 | 15.33 | 15.71 | 51,448 | -0.03(-0.20%) |