Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.78 | 16.78 | 15.54 | 16.01 | 136,616 | -1.00(-5.87%) |
Sep 27, 2002 | 18.37 | 18.38 | 17.01 | 17.01 | 52,014 | -1.12(-6.18%) |
Sep 26, 2002 | 17.48 | 18.37 | 17.48 | 18.13 | 47,874 | +0.89(+5.13%) |
Sep 25, 2002 | 17.05 | 17.33 | 16.49 | 17.25 | 80,675 | +0.42(+2.52%) |
Sep 24, 2002 | 17.43 | 17.66 | 16.82 | 16.82 | 1,082,745 | -0.74(-4.24%) |
Sep 23, 2002 | 18.34 | 18.55 | 17.42 | 17.57 | 74,624 | -0.54(-2.97%) |
Sep 20, 2002 | 18.98 | 18.98 | 17.78 | 18.11 | 109,866 | +0.52(+2.95%) |
Sep 19, 2002 | 17.80 | 18.17 | 17.23 | 17.59 | 103,073 | -0.44(-2.46%) |
Sep 18, 2002 | 18.86 | 18.86 | 17.80 | 18.03 | 83,010 | -0.82(-4.35%) |
Sep 17, 2002 | 19.79 | 20.24 | 18.85 | 18.85 | 130,247 | -1.05(-5.26%) |
Sep 16, 2002 | 19.31 | 20.13 | 19.06 | 19.90 | 53,606 | +0.53(+2.72%) |
Sep 13, 2002 | 19.78 | 19.90 | 19.31 | 19.37 | 38,851 | -0.29(-1.49%) |
Sep 12, 2002 | 20.00 | 20.49 | 19.66 | 19.66 | 39,063 | -0.34(-1.70%) |
Sep 11, 2002 | 20.13 | 21.14 | 19.99 | 20.00 | 55,198 | +0.10(+0.52%) |
Sep 10, 2002 | 20.72 | 20.73 | 19.81 | 19.90 | 70,803 | -0.70(-3.39%) |
Sep 09, 2002 | 19.30 | 20.72 | 18.94 | 20.59 | 94,899 | +1.06(+5.45%) |
Sep 06, 2002 | 19.17 | 19.83 | 18.94 | 19.53 | 51,483 | +0.59(+3.13%) |
Sep 05, 2002 | 18.84 | 19.48 | 18.75 | 18.94 | 50,315 | -0.14(-0.74%) |
Sep 04, 2002 | 18.89 | 19.26 | 18.32 | 19.08 | 118,465 | +0.09(+0.50%) |
Sep 03, 2002 | 19.47 | 19.55 | 18.59 | 18.98 | 78,764 | -0.82(-4.14%) |
Aug 30, 2002 | 20.49 | 20.49 | 19.79 | 19.80 | 52,438 | -0.49(-2.41%) |
Aug 29, 2002 | 20.17 | 20.35 | 19.22 | 20.29 | 114,643 | -0.07(-0.32%) |
Aug 28, 2002 | 20.44 | 20.62 | 20.11 | 20.36 | 62,841 | -0.32(-1.55%) |
Aug 27, 2002 | 21.05 | 21.48 | 20.54 | 20.68 | 88,954 | -0.14(-0.68%) |
Aug 26, 2002 | 20.27 | 20.82 | 19.79 | 20.82 | 120,163 | +0.56(+2.74%) |
Aug 23, 2002 | 20.44 | 20.63 | 20.16 | 20.26 | 74,730 | -0.46(-2.23%) |
Aug 22, 2002 | 21.20 | 21.20 | 20.30 | 20.73 | 116,872 | -0.71(-3.30%) |
Aug 21, 2002 | 21.07 | 21.62 | 20.84 | 21.43 | 76,641 | +0.71(+3.41%) |
Aug 20, 2002 | 21.99 | 21.99 | 20.73 | 20.73 | 98,933 | +0.54(+2.66%) |
Aug 16, 2002 | 19.89 | 20.25 | 19.64 | 20.19 | 42,142 | +0.41(+2.05%) |
Aug 15, 2002 | 20.28 | 20.30 | 19.74 | 19.78 | 67,087 | -0.05(-0.24%) |
Aug 14, 2002 | 19.20 | 19.88 | 18.78 | 19.83 | 58,171 | +0.98(+5.20%) |
Aug 13, 2002 | 19.64 | 19.90 | 18.85 | 18.85 | 88,530 | -0.68(-3.47%) |
Aug 12, 2002 | 19.50 | 20.02 | 19.03 | 19.53 | 71,439 | +0.59(+3.13%) |
Aug 07, 2002 | 19.08 | 19.08 | 17.66 | 18.94 | 54,031 | +0.34(+1.82%) |
Aug 06, 2002 | 18.84 | 19.31 | 18.25 | 18.60 | 128,337 | -0.01(-0.05%) |
Aug 05, 2002 | 19.19 | 19.19 | 18.61 | 18.61 | 112,839 | -0.24(-1.25%) |
Aug 02, 2002 | 19.70 | 19.91 | 18.84 | 18.84 | 86,407 | -0.58(-3.01%) |
Aug 01, 2002 | 19.59 | 19.97 | 18.85 | 19.43 | 115,068 | +0.02(+0.10%) |
Jul 31, 2002 | 20.35 | 20.49 | 19.41 | 19.41 | 224,404 | +0.56(+2.95%) |
Jul 30, 2002 | 17.07 | 19.43 | 17.07 | 18.85 | 243,723 | +2.60(+16.00%) |
Jul 29, 2002 | 15.47 | 16.47 | 15.07 | 16.25 | 116,554 | +0.80(+5.18%) |
Jul 26, 2002 | 15.87 | 15.87 | 15.10 | 15.45 | 53,288 | -0.04(-0.24%) |
Jul 25, 2002 | 16.58 | 16.96 | 15.07 | 15.49 | 73,244 | -0.95(-5.79%) |
Jul 24, 2002 | 14.60 | 16.44 | 14.37 | 16.44 | 106,151 | +0.99(+6.40%) |
Jul 23, 2002 | 16.96 | 16.96 | 14.95 | 15.45 | 100,843 | -0.94(-5.75%) |
Jul 22, 2002 | 15.42 | 16.86 | 15.20 | 16.39 | 91,714 | +0.97(+6.29%) |
Jul 19, 2002 | 17.45 | 17.45 | 15.42 | 15.42 | 172,920 | -3.28(-17.53%) |
Jul 17, 2002 | 18.89 | 19.52 | 18.05 | 18.70 | 198,078 | +0.55(+3.01%) |
Jul 12, 2002 | 18.84 | 19.08 | 18.14 | 18.15 | 96,067 | -0.64(-3.41%) |
Jul 11, 2002 | 18.75 | 19.07 | 17.62 | 18.79 | 128,231 | +0.09(+0.50%) |
Jul 10, 2002 | 19.31 | 19.31 | 18.63 | 18.70 | 87,787 | -0.80(-4.11%) |
Jul 09, 2002 | 19.22 | 19.55 | 18.95 | 19.50 | 97,871 | +0.11(+0.58%) |
Jul 08, 2002 | 18.84 | 19.77 | 18.61 | 19.39 | 153,495 | -0.76(-3.79%) |
Jul 05, 2002 | 19.41 | 20.41 | 19.41 | 20.15 | 48,511 | +0.65(+3.33%) |
Jul 04, 2002 | 19.78 | 19.92 | 18.70 | 19.50 | 124,091 | +0.00(+0.00%) |
Jul 03, 2002 | 19.78 | 19.92 | 18.70 | 19.50 | 124,091 | -0.35(-1.76%) |
Jul 02, 2002 | 21.01 | 21.01 | 18.61 | 19.85 | 200,838 | -1.16(-5.52%) |