Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.13 | 15.50 | 14.88 | 15.34 | 363,510 | +0.11(+0.71%) |
Sep 27, 2002 | 15.32 | 15.63 | 15.07 | 15.23 | 161,684 | -0.33(-2.14%) |
Sep 26, 2002 | 15.17 | 15.71 | 14.87 | 15.56 | 54,823 | +0.76(+5.16%) |
Sep 25, 2002 | 14.53 | 14.93 | 14.37 | 14.80 | 126,373 | +0.70(+4.96%) |
Sep 24, 2002 | 13.64 | 14.26 | 13.64 | 14.10 | 113,922 | -0.13(-0.95%) |
Sep 23, 2002 | 14.29 | 14.34 | 13.96 | 14.23 | 202,755 | -0.52(-3.50%) |
Sep 20, 2002 | 14.84 | 14.99 | 14.42 | 14.75 | 26,389 | +0.17(+1.14%) |
Sep 19, 2002 | 14.34 | 14.88 | 14.34 | 14.58 | 113,550 | -0.46(-3.04%) |
Sep 18, 2002 | 15.01 | 15.20 | 14.82 | 15.04 | 78,054 | -0.16(-1.06%) |
Sep 17, 2002 | 15.24 | 15.28 | 15.07 | 15.20 | 29,549 | -0.11(-0.70%) |
Sep 16, 2002 | 15.15 | 15.34 | 14.93 | 15.31 | 146,073 | +0.13(+0.85%) |
Sep 13, 2002 | 15.36 | 15.39 | 14.85 | 15.18 | 367,413 | -0.56(-3.56%) |
Sep 12, 2002 | 15.87 | 15.89 | 15.63 | 15.74 | 373,360 | -0.51(-3.15%) |
Sep 11, 2002 | 16.44 | 16.44 | 16.22 | 16.25 | 18,584 | +0.60(+3.85%) |
Sep 10, 2002 | 15.38 | 15.67 | 15.38 | 15.65 | 370,201 | +0.30(+1.96%) |
Sep 09, 2002 | 15.16 | 15.39 | 15.12 | 15.35 | 413,874 | -0.20(-1.28%) |
Sep 06, 2002 | 15.07 | 15.56 | 15.00 | 15.55 | 112,807 | +0.61(+4.07%) |
Sep 05, 2002 | 14.66 | 15.39 | 14.47 | 14.94 | 144,400 | -0.24(-1.56%) |
Sep 04, 2002 | 14.74 | 15.17 | 14.74 | 15.17 | 156,666 | +0.62(+4.25%) |
Sep 03, 2002 | 14.69 | 14.69 | 14.26 | 14.56 | 232,119 | -1.80(-11.02%) |
Aug 30, 2002 | 15.85 | 16.38 | 15.82 | 16.36 | 170,976 | +0.54(+3.40%) |
Aug 29, 2002 | 15.69 | 15.96 | 15.60 | 15.82 | 100,541 | -0.38(-2.33%) |
Aug 28, 2002 | 16.20 | 16.29 | 16.04 | 16.20 | 51,478 | -0.48(-2.90%) |
Aug 27, 2002 | 16.32 | 16.90 | 16.30 | 16.68 | 33,823 | +0.40(+2.48%) |
Aug 26, 2002 | 16.73 | 16.89 | 16.09 | 16.28 | 69,319 | -0.36(-2.17%) |
Aug 23, 2002 | 16.49 | 16.65 | 16.46 | 16.64 | 208,331 | -0.32(-1.87%) |
Aug 22, 2002 | 16.62 | 17.06 | 16.47 | 16.96 | 110,019 | +0.25(+1.48%) |
Aug 21, 2002 | 16.60 | 16.73 | 16.38 | 16.71 | 92,922 | +0.40(+2.48%) |
Aug 20, 2002 | 16.41 | 16.50 | 16.30 | 16.30 | 46,089 | -0.91(-5.31%) |
Aug 16, 2002 | 17.03 | 17.38 | 16.93 | 17.22 | 143,843 | +0.08(+0.47%) |
Aug 15, 2002 | 17.16 | 17.30 | 17.03 | 17.14 | 75,638 | -0.12(-0.72%) |
Aug 14, 2002 | 17.15 | 17.37 | 16.73 | 17.26 | 221,154 | +0.15(+0.88%) |
Aug 13, 2002 | 16.77 | 17.65 | 16.76 | 17.11 | 274,491 | +0.12(+0.70%) |
Aug 12, 2002 | 16.74 | 17.06 | 16.47 | 16.99 | 243,269 | -0.01(-0.06%) |
Aug 07, 2002 | 16.78 | 17.00 | 16.73 | 17.00 | 280,438 | +0.75(+4.64%) |
Aug 06, 2002 | 15.55 | 16.36 | 15.55 | 16.25 | 266,128 | +0.80(+5.15%) |
Aug 05, 2002 | 16.04 | 16.12 | 15.45 | 15.45 | 411,644 | -0.04(-0.28%) |
Aug 02, 2002 | 15.71 | 15.87 | 15.50 | 15.50 | 44,230 | +0.05(+0.35%) |
Aug 01, 2002 | 15.98 | 15.98 | 15.34 | 15.44 | 39,956 | -0.32(-2.05%) |
Jul 31, 2002 | 15.82 | 15.93 | 15.45 | 15.77 | 147,560 | -0.24(-1.51%) |
Jul 30, 2002 | 15.58 | 16.16 | 15.58 | 16.01 | 69,319 | +0.12(+0.74%) |
Jul 29, 2002 | 15.20 | 15.98 | 15.20 | 15.89 | 124,143 | +1.44(+9.94%) |
Jul 26, 2002 | 14.04 | 14.45 | 14.04 | 14.45 | 22,672 | +0.25(+1.74%) |
Jul 25, 2002 | 14.46 | 14.61 | 13.94 | 14.21 | 210,003 | -0.38(-2.58%) |
Jul 24, 2002 | 13.75 | 14.50 | 13.40 | 14.58 | 112,993 | +0.64(+4.59%) |
Jul 23, 2002 | 13.91 | 14.29 | 13.81 | 13.94 | 415,361 | -1.12(-7.46%) |
Jul 22, 2002 | 15.14 | 15.25 | 14.80 | 15.07 | 149,976 | -0.70(-4.44%) |
Jul 19, 2002 | 15.81 | 16.12 | 15.70 | 15.77 | 878,298 | +0.27(+1.74%) |
Jul 17, 2002 | 15.20 | 15.71 | 15.12 | 15.50 | 94,222 | +0.59(+3.97%) |
Jul 12, 2002 | 15.32 | 15.32 | 14.90 | 14.90 | 68,018 | -0.43(-2.81%) |
Jul 11, 2002 | 15.13 | 15.44 | 14.96 | 15.34 | 306,828 | -0.59(-3.72%) |
Jul 10, 2002 | 16.41 | 16.45 | 15.82 | 15.93 | 239,738 | -0.89(-5.28%) |
Jul 09, 2002 | 16.67 | 16.82 | 16.47 | 16.82 | 32,894 | +0.00(+0.00%) |
Jul 08, 2002 | 16.36 | 16.82 | 16.36 | 16.82 | 143,471 | +0.46(+2.80%) |
Jul 05, 2002 | 16.22 | 16.36 | 16.22 | 16.36 | 21,743 | +0.97(+6.29%) |
Jul 04, 2002 | 15.60 | 15.76 | 15.23 | 15.39 | 115,037 | +0.00(+0.00%) |
Jul 03, 2002 | 15.60 | 15.76 | 15.23 | 15.39 | 115,037 | -0.13(-0.87%) |
Jul 02, 2002 | 15.87 | 15.88 | 15.39 | 15.52 | 101,285 | -0.49(-3.09%) |