Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.24 | 15.24 | 14.94 | 15.12 | 52,537 | -0.04(-0.28%) |
Sep 27, 2002 | 15.36 | 15.46 | 15.09 | 15.16 | 36,989 | -0.26(-1.66%) |
Sep 26, 2002 | 15.40 | 15.58 | 15.37 | 15.42 | 109,658 | +0.18(+1.16%) |
Sep 25, 2002 | 15.01 | 15.24 | 14.80 | 15.24 | 51,064 | +0.29(+1.96%) |
Sep 24, 2002 | 14.94 | 14.96 | 14.69 | 14.95 | 76,433 | +0.07(+0.49%) |
Sep 23, 2002 | 14.91 | 15.00 | 14.85 | 14.88 | 30,933 | -0.06(-0.41%) |
Sep 20, 2002 | 14.88 | 14.94 | 14.83 | 14.94 | 63,012 | +0.13(+0.87%) |
Sep 19, 2002 | 15.15 | 15.16 | 14.81 | 14.81 | 48,282 | -0.40(-2.65%) |
Sep 18, 2002 | 15.46 | 15.50 | 15.16 | 15.21 | 33,715 | -0.19(-1.23%) |
Sep 17, 2002 | 15.59 | 15.59 | 15.38 | 15.40 | 44,681 | -0.19(-1.21%) |
Sep 16, 2002 | 15.73 | 15.88 | 15.58 | 15.59 | 33,715 | -0.45(-2.78%) |
Sep 13, 2002 | 15.66 | 16.04 | 15.66 | 16.04 | 73,160 | +0.44(+2.82%) |
Sep 12, 2002 | 15.54 | 15.82 | 15.52 | 15.60 | 55,483 | +0.00(+0.00%) |
Sep 11, 2002 | 15.58 | 15.79 | 15.58 | 15.60 | 29,624 | +0.08(+0.51%) |
Sep 10, 2002 | 15.70 | 15.76 | 15.52 | 15.52 | 51,555 | -0.12(-0.74%) |
Sep 09, 2002 | 15.82 | 15.82 | 15.55 | 15.64 | 69,068 | -0.13(-0.81%) |
Sep 06, 2002 | 15.58 | 15.76 | 15.48 | 15.76 | 59,084 | +0.26(+1.69%) |
Sep 05, 2002 | 15.52 | 15.59 | 15.35 | 15.50 | 43,044 | +0.07(+0.48%) |
Sep 04, 2002 | 15.20 | 15.43 | 15.20 | 15.43 | 68,904 | +0.17(+1.08%) |
Sep 03, 2002 | 15.75 | 15.75 | 15.15 | 15.26 | 104,257 | -0.40(-2.54%) |
Aug 30, 2002 | 15.64 | 16.04 | 15.64 | 15.66 | 57,284 | -0.16(-1.00%) |
Aug 29, 2002 | 15.62 | 15.87 | 15.62 | 15.82 | 32,570 | +0.10(+0.66%) |
Aug 28, 2002 | 15.59 | 15.86 | 15.59 | 15.71 | 35,025 | +0.13(+0.82%) |
Aug 27, 2002 | 15.87 | 15.87 | 15.53 | 15.59 | 52,537 | -0.28(-1.73%) |
Aug 26, 2002 | 15.49 | 15.86 | 15.40 | 15.86 | 55,647 | +0.46(+3.02%) |
Aug 23, 2002 | 15.65 | 15.65 | 15.34 | 15.40 | 39,607 | -0.32(-2.02%) |
Aug 22, 2002 | 15.76 | 15.76 | 15.57 | 15.71 | 34,534 | -0.01(-0.08%) |
Aug 21, 2002 | 15.47 | 15.77 | 15.47 | 15.73 | 45,336 | +0.20(+1.26%) |
Aug 20, 2002 | 15.70 | 15.70 | 15.37 | 15.53 | 23,077 | -0.02(-0.16%) |
Aug 16, 2002 | 15.37 | 15.59 | 15.35 | 15.56 | 30,606 | +0.21(+1.35%) |
Aug 15, 2002 | 15.55 | 15.76 | 15.27 | 15.35 | 21,767 | -0.23(-1.49%) |
Aug 14, 2002 | 15.18 | 15.58 | 14.97 | 15.58 | 52,865 | +0.40(+2.62%) |
Aug 13, 2002 | 15.79 | 15.86 | 15.09 | 15.18 | 46,154 | -0.55(-3.50%) |
Aug 12, 2002 | 15.43 | 15.73 | 15.27 | 15.73 | 32,406 | +0.28(+1.78%) |
Aug 07, 2002 | 15.27 | 15.52 | 15.27 | 15.46 | 55,483 | +0.24(+1.57%) |
Aug 06, 2002 | 14.97 | 15.34 | 14.80 | 15.22 | 66,449 | +0.31(+2.09%) |
Aug 05, 2002 | 14.97 | 15.12 | 14.79 | 14.91 | 44,354 | -0.15(-1.01%) |
Aug 02, 2002 | 15.45 | 15.46 | 15.06 | 15.06 | 71,359 | -0.45(-2.88%) |
Aug 01, 2002 | 15.34 | 15.75 | 15.27 | 15.51 | 102,456 | +0.07(+0.47%) |
Jul 31, 2002 | 15.82 | 16.09 | 15.43 | 15.43 | 98,528 | -0.45(-2.85%) |
Jul 30, 2002 | 15.86 | 16.19 | 15.62 | 15.89 | 182,490 | -0.21(-1.33%) |
Jul 29, 2002 | 14.97 | 16.14 | 14.97 | 16.10 | 159,249 | +1.15(+7.68%) |
Jul 26, 2002 | 14.36 | 14.97 | 14.05 | 14.95 | 133,881 | +0.65(+4.57%) |
Jul 25, 2002 | 13.84 | 14.51 | 13.70 | 14.30 | 126,188 | +0.61(+4.46%) |
Jul 24, 2002 | 13.90 | 14.11 | 13.50 | 13.69 | 288,712 | -0.31(-2.18%) |
Jul 23, 2002 | 14.54 | 14.62 | 13.90 | 13.99 | 97,710 | -0.64(-4.34%) |
Jul 22, 2002 | 14.60 | 14.79 | 14.55 | 14.63 | 113,422 | -0.10(-0.66%) |
Jul 19, 2002 | 14.91 | 14.91 | 14.57 | 14.72 | 80,525 | -0.37(-2.43%) |
Jul 17, 2002 | 15.12 | 15.21 | 14.97 | 15.09 | 32,079 | +0.05(+0.37%) |
Jul 12, 2002 | 15.09 | 15.11 | 14.97 | 15.04 | 48,446 | -0.05(-0.36%) |
Jul 11, 2002 | 15.15 | 15.27 | 14.97 | 15.09 | 217,843 | -0.13(-0.84%) |
Jul 10, 2002 | 15.32 | 15.34 | 15.15 | 15.22 | 180,035 | -0.04(-0.28%) |
Jul 09, 2002 | 15.21 | 15.26 | 15.21 | 15.26 | 157,285 | -0.01(-0.08%) |
Jul 08, 2002 | 15.27 | 15.27 | 15.27 | 15.27 | 33,552 | +0.01(+0.04%) |
Jul 05, 2002 | 15.15 | 15.40 | 15.15 | 15.27 | 18,821 | +0.16(+1.05%) |
Jul 04, 2002 | 15.24 | 15.24 | 15.03 | 15.11 | 39,771 | +0.00(+0.00%) |
Jul 03, 2002 | 15.24 | 15.24 | 15.03 | 15.11 | 39,771 | -0.10(-0.64%) |
Jul 02, 2002 | 15.06 | 15.46 | 15.00 | 15.21 | 88,544 | +0.09(+0.57%) |