Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.08 | 17.47 | 16.79 | 17.44 | 14,265 | -0.04(-0.23%) |
Sep 27, 2002 | 19.03 | 19.03 | 17.48 | 17.48 | 12,421 | -1.22(-6.52%) |
Sep 26, 2002 | 17.48 | 18.91 | 17.04 | 18.70 | 19,800 | +1.46(+8.44%) |
Sep 25, 2002 | 16.18 | 17.28 | 16.17 | 17.25 | 13,896 | +0.98(+6.05%) |
Sep 24, 2002 | 16.08 | 16.30 | 15.92 | 16.26 | 25,580 | +0.08(+0.50%) |
Sep 23, 2002 | 15.81 | 16.38 | 15.81 | 16.18 | 21,275 | -0.12(-0.75%) |
Sep 20, 2002 | 16.99 | 16.99 | 16.03 | 16.30 | 49,239 | +0.15(+0.91%) |
Sep 19, 2002 | 16.78 | 17.01 | 16.16 | 16.16 | 8,731 | -0.60(-3.59%) |
Sep 18, 2002 | 17.08 | 17.10 | 16.75 | 16.76 | 11,314 | -0.15(-0.87%) |
Sep 17, 2002 | 17.48 | 17.48 | 16.72 | 16.91 | 20,414 | -0.74(-4.19%) |
Sep 16, 2002 | 17.89 | 17.89 | 17.54 | 17.64 | 5,165 | -0.40(-2.21%) |
Sep 13, 2002 | 17.87 | 18.20 | 17.48 | 18.04 | 6,026 | +0.11(+0.63%) |
Sep 12, 2002 | 18.27 | 18.41 | 17.93 | 17.93 | 5,534 | -0.41(-2.26%) |
Sep 11, 2002 | 18.24 | 18.49 | 18.14 | 18.34 | 3,812 | +0.10(+0.53%) |
Sep 10, 2002 | 17.73 | 18.41 | 17.73 | 18.25 | 14,477 | +0.52(+2.94%) |
Sep 09, 2002 | 17.64 | 18.04 | 17.56 | 17.73 | 11,202 | -0.37(-2.02%) |
Sep 06, 2002 | 17.86 | 18.13 | 17.81 | 18.09 | 26,441 | +0.72(+4.12%) |
Sep 05, 2002 | 18.04 | 18.30 | 17.50 | 17.38 | 13,404 | -0.75(-4.13%) |
Sep 04, 2002 | 17.73 | 18.12 | 17.40 | 18.12 | 4,058 | +0.81(+4.70%) |
Sep 03, 2002 | 19.17 | 19.17 | 17.30 | 17.31 | 19,800 | -1.89(-9.83%) |
Aug 30, 2002 | 19.56 | 19.99 | 19.20 | 19.20 | 9,469 | -0.72(-3.63%) |
Aug 29, 2002 | 19.60 | 19.92 | 19.52 | 19.92 | 11,683 | +0.20(+1.03%) |
Aug 28, 2002 | 20.52 | 20.65 | 19.72 | 19.72 | 10,330 | -0.94(-4.56%) |
Aug 27, 2002 | 20.33 | 20.82 | 20.12 | 20.66 | 18,324 | +0.31(+1.52%) |
Aug 26, 2002 | 20.07 | 20.35 | 19.89 | 20.35 | 18,324 | +0.35(+1.75%) |
Aug 23, 2002 | 19.83 | 20.16 | 19.78 | 20.00 | 14,757 | +0.28(+1.44%) |
Aug 22, 2002 | 19.75 | 19.89 | 19.36 | 19.72 | 8,362 | -0.03(-0.16%) |
Aug 21, 2002 | 19.48 | 19.75 | 19.35 | 19.75 | 10,084 | +0.48(+2.49%) |
Aug 20, 2002 | 19.52 | 19.72 | 19.11 | 19.27 | 7,255 | +0.41(+2.20%) |
Aug 16, 2002 | 17.62 | 18.86 | 17.62 | 18.86 | 31,360 | +1.37(+7.86%) |
Aug 15, 2002 | 17.50 | 18.17 | 17.48 | 17.48 | 5,534 | -0.37(-2.05%) |
Aug 14, 2002 | 16.96 | 17.85 | 16.95 | 17.85 | 12,667 | +0.81(+4.77%) |
Aug 13, 2002 | 17.30 | 17.81 | 17.04 | 17.04 | 12,544 | -0.49(-2.78%) |
Aug 12, 2002 | 17.48 | 17.89 | 17.30 | 17.52 | 8,977 | +0.20(+1.13%) |
Aug 07, 2002 | 16.61 | 17.89 | 16.61 | 17.33 | 12,175 | +0.23(+1.33%) |
Aug 06, 2002 | 16.16 | 17.24 | 16.06 | 17.10 | 29,269 | +0.83(+5.10%) |
Aug 05, 2002 | 16.76 | 16.76 | 16.26 | 16.27 | 9,715 | -0.48(-2.86%) |
Aug 02, 2002 | 17.53 | 17.85 | 16.75 | 16.75 | 16,848 | -1.10(-6.15%) |
Aug 01, 2002 | 17.73 | 17.89 | 17.56 | 17.85 | 8,977 | -0.65(-3.52%) |
Jul 31, 2002 | 19.05 | 19.11 | 18.50 | 18.50 | 17,094 | -0.21(-1.13%) |
Jul 30, 2002 | 18.57 | 18.99 | 18.30 | 18.71 | 12,009 | -0.11(-0.61%) |
Jul 29, 2002 | 18.17 | 18.82 | 18.17 | 18.82 | 19,800 | +0.94(+5.23%) |
Jul 26, 2002 | 16.17 | 17.89 | 16.17 | 17.89 | 38,247 | +2.02(+12.71%) |
Jul 25, 2002 | 15.46 | 15.93 | 15.45 | 15.87 | 30,499 | +0.07(+0.41%) |
Jul 24, 2002 | 16.26 | 16.26 | 14.68 | 15.81 | 56,694 | -0.29(-1.82%) |
Jul 23, 2002 | 17.10 | 17.28 | 16.10 | 16.10 | 27,793 | -1.20(-6.91%) |
Jul 22, 2002 | 17.69 | 17.69 | 17.06 | 17.30 | 18,201 | -0.59(-3.32%) |
Jul 19, 2002 | 17.48 | 18.30 | 16.91 | 17.89 | 64,319 | -0.97(-5.13%) |
Jul 17, 2002 | 18.71 | 19.27 | 18.62 | 18.86 | 12,421 | -0.87(-4.41%) |
Jul 12, 2002 | 19.84 | 20.22 | 19.61 | 19.73 | 25,211 | -0.08(-0.41%) |
Jul 11, 2002 | 20.48 | 20.48 | 19.59 | 19.81 | 31,729 | -0.83(-4.01%) |
Jul 10, 2002 | 21.22 | 21.22 | 20.49 | 20.64 | 11,068 | -0.83(-3.86%) |
Jul 09, 2002 | 21.47 | 21.47 | 20.98 | 21.47 | 10,330 | +0.04(+0.19%) |
Jul 08, 2002 | 21.78 | 21.78 | 21.43 | 21.43 | 21,029 | -0.36(-1.64%) |
Jul 05, 2002 | 21.62 | 21.79 | 21.25 | 21.78 | 11,560 | +0.20(+0.90%) |
Jul 04, 2002 | 21.18 | 21.69 | 21.15 | 21.59 | 14,388 | +0.00(+0.00%) |
Jul 03, 2002 | 21.18 | 21.69 | 21.15 | 21.59 | 14,388 | +0.41(+1.92%) |
Jul 02, 2002 | 21.14 | 21.91 | 21.14 | 21.18 | 30,499 | -0.77(-3.52%) |