Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.11 | 14.11 | 13.74 | 13.80 | 72,935 | -0.66(-4.58%) |
Sep 27, 2002 | 14.58 | 14.63 | 14.47 | 14.47 | 59,236 | -0.47(-3.17%) |
Sep 26, 2002 | 14.94 | 14.98 | 14.78 | 14.94 | 97,670 | -0.01(-0.05%) |
Sep 25, 2002 | 14.40 | 15.04 | 14.40 | 14.95 | 118,473 | +0.35(+2.38%) |
Sep 24, 2002 | 14.72 | 14.85 | 14.52 | 14.60 | 42,239 | -0.15(-1.02%) |
Sep 23, 2002 | 15.29 | 15.33 | 14.70 | 14.75 | 42,873 | -0.99(-6.26%) |
Sep 20, 2002 | 15.74 | 15.92 | 15.59 | 15.74 | 80,546 | -0.03(-0.20%) |
Sep 19, 2002 | 15.77 | 15.96 | 15.77 | 15.77 | 66,720 | -0.16(-0.99%) |
Sep 18, 2002 | 15.92 | 16.00 | 15.78 | 15.92 | 21,563 | +0.07(+0.45%) |
Sep 17, 2002 | 16.04 | 16.09 | 15.85 | 15.85 | 95,768 | +0.09(+0.60%) |
Sep 16, 2002 | 15.92 | 15.92 | 15.50 | 15.76 | 22,705 | -0.55(-3.38%) |
Sep 13, 2002 | 16.50 | 16.50 | 16.16 | 16.31 | 2,219,789 | -0.17(-1.05%) |
Sep 12, 2002 | 16.78 | 16.78 | 16.48 | 16.48 | 122,278 | -0.05(-0.29%) |
Sep 11, 2002 | 16.75 | 16.82 | 16.48 | 16.53 | 22,071 | +0.20(+1.21%) |
Sep 10, 2002 | 16.37 | 16.39 | 16.30 | 16.33 | 49,089 | +0.37(+2.32%) |
Sep 09, 2002 | 16.00 | 16.04 | 15.81 | 15.96 | 30,189 | -0.32(-1.94%) |
Sep 06, 2002 | 16.24 | 16.32 | 16.14 | 16.28 | 217,158 | +0.00(+0.00%) |
Sep 05, 2002 | 16.45 | 16.50 | 16.18 | 16.28 | 31,964 | -0.13(-0.77%) |
Sep 04, 2002 | 16.40 | 16.52 | 16.33 | 16.41 | 36,911 | -0.02(-0.14%) |
Sep 03, 2002 | 16.44 | 16.59 | 16.26 | 16.43 | 100,968 | -0.16(-0.95%) |
Aug 30, 2002 | 16.32 | 16.70 | 16.32 | 16.59 | 15,601 | +0.35(+2.14%) |
Aug 29, 2002 | 16.08 | 16.24 | 16.08 | 16.24 | 57,333 | +0.20(+1.23%) |
Aug 28, 2002 | 16.33 | 16.39 | 15.95 | 16.04 | 28,793 | -0.28(-1.74%) |
Aug 27, 2002 | 16.71 | 16.71 | 16.33 | 16.33 | 7,357 | -0.40(-2.40%) |
Aug 26, 2002 | 16.58 | 16.73 | 16.48 | 16.73 | 10,781 | +0.13(+0.76%) |
Aug 23, 2002 | 16.95 | 16.95 | 16.60 | 16.60 | 22,071 | -0.45(-2.64%) |
Aug 22, 2002 | 17.23 | 17.23 | 16.96 | 17.05 | 47,186 | -0.28(-1.64%) |
Aug 21, 2002 | 17.19 | 17.38 | 17.12 | 17.34 | 31,203 | +0.65(+3.92%) |
Aug 20, 2002 | 16.64 | 16.82 | 16.64 | 16.68 | 22,197 | +0.31(+1.88%) |
Aug 16, 2002 | 16.48 | 16.59 | 16.37 | 16.37 | 106,296 | -0.11(-0.67%) |
Aug 15, 2002 | 16.71 | 16.86 | 16.48 | 16.48 | 34,755 | -0.14(-0.85%) |
Aug 14, 2002 | 16.36 | 16.63 | 16.17 | 16.63 | 34,375 | +0.80(+5.03%) |
Aug 13, 2002 | 15.81 | 16.00 | 15.77 | 15.83 | 63,295 | +0.36(+2.34%) |
Aug 12, 2002 | 15.69 | 15.69 | 15.41 | 15.47 | 81,054 | +0.02(+0.10%) |
Aug 07, 2002 | 15.29 | 15.45 | 15.07 | 15.45 | 735,701 | +0.17(+1.13%) |
Aug 06, 2002 | 15.02 | 15.52 | 15.02 | 15.28 | 87,142 | +0.49(+3.31%) |
Aug 05, 2002 | 14.98 | 15.37 | 14.76 | 14.79 | 215,256 | -0.70(-4.53%) |
Aug 02, 2002 | 15.77 | 15.97 | 15.37 | 15.49 | 56,065 | -0.24(-1.55%) |
Aug 01, 2002 | 16.22 | 16.22 | 15.70 | 15.74 | 75,219 | -0.23(-1.43%) |
Jul 31, 2002 | 16.28 | 16.36 | 15.85 | 15.96 | 335,759 | -0.54(-3.29%) |
Jul 30, 2002 | 16.56 | 16.58 | 16.24 | 16.51 | 218,427 | -0.09(-0.57%) |
Jul 29, 2002 | 16.04 | 16.60 | 15.77 | 16.60 | 185,067 | +0.72(+4.52%) |
Jul 26, 2002 | 16.16 | 16.16 | 15.55 | 15.89 | 127,986 | -0.62(-3.77%) |
Jul 25, 2002 | 16.77 | 17.19 | 16.51 | 16.51 | 581,331 | -1.15(-6.52%) |
Jul 24, 2002 | 16.65 | 17.69 | 16.56 | 17.66 | 227,052 | +0.55(+3.23%) |
Jul 23, 2002 | 17.49 | 17.49 | 16.99 | 17.11 | 135,597 | +0.55(+3.33%) |
Jul 22, 2002 | 17.09 | 17.09 | 16.41 | 16.56 | 170,733 | -0.68(-3.93%) |
Jul 19, 2002 | 17.38 | 17.58 | 17.23 | 17.23 | 117,078 | -0.78(-4.33%) |
Jul 17, 2002 | 17.94 | 18.28 | 17.82 | 18.01 | 54,923 | -0.37(-2.02%) |
Jul 12, 2002 | 18.61 | 18.68 | 18.38 | 18.38 | 74,965 | +0.23(+1.26%) |
Jul 11, 2002 | 17.90 | 18.17 | 17.67 | 18.16 | 149,677 | -0.25(-1.37%) |
Jul 10, 2002 | 18.61 | 18.70 | 18.22 | 18.41 | 136,865 | -0.20(-1.10%) |
Jul 09, 2002 | 18.72 | 18.72 | 18.61 | 18.61 | 155,258 | +0.39(+2.12%) |
Jul 08, 2002 | 18.09 | 18.37 | 17.91 | 18.23 | 155,638 | -0.17(-0.94%) |
Jul 05, 2002 | 17.99 | 18.48 | 17.99 | 18.40 | 232,380 | +1.40(+8.21%) |
Jul 04, 2002 | 17.10 | 17.22 | 16.73 | 17.00 | 90,821 | +0.00(+0.00%) |
Jul 03, 2002 | 17.10 | 17.22 | 16.73 | 17.00 | 90,821 | +0.42(+2.52%) |
Jul 02, 2002 | 17.27 | 17.27 | 16.58 | 16.59 | 16,857,716 | -0.30(-1.77%) |