Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.58 | 15.01 | 14.55 | 14.80 | 579,495 | +0.00(+0.02%) |
Sep 27, 2002 | 14.92 | 15.00 | 14.67 | 14.79 | 209,704 | -0.21(-1.37%) |
Sep 26, 2002 | 14.74 | 15.06 | 14.74 | 15.00 | 806,362 | +0.40(+2.74%) |
Sep 25, 2002 | 14.22 | 14.68 | 14.16 | 14.60 | 1,094,705 | +0.37(+2.61%) |
Sep 24, 2002 | 14.42 | 14.42 | 14.05 | 14.22 | 595,098 | -0.39(-2.65%) |
Sep 23, 2002 | 14.71 | 14.89 | 14.35 | 14.61 | 92,369 | -0.27(-1.83%) |
Sep 20, 2002 | 15.07 | 15.07 | 14.66 | 14.88 | 631,921 | -0.27(-1.76%) |
Sep 19, 2002 | 15.29 | 15.50 | 15.14 | 15.15 | 303,946 | -0.25(-1.60%) |
Sep 18, 2002 | 14.97 | 15.64 | 14.85 | 15.40 | 93,617 | +0.39(+2.61%) |
Sep 17, 2002 | 15.72 | 15.72 | 14.95 | 15.01 | 313,932 | -0.79(-5.01%) |
Sep 16, 2002 | 15.41 | 15.80 | 15.30 | 15.80 | 184,115 | +0.18(+1.13%) |
Sep 13, 2002 | 15.33 | 15.73 | 15.33 | 15.62 | 245,903 | -0.02(-0.14%) |
Sep 12, 2002 | 15.92 | 15.94 | 15.55 | 15.64 | 738,333 | -0.46(-2.88%) |
Sep 11, 2002 | 16.25 | 16.25 | 15.91 | 16.11 | 177,562 | +0.15(+0.96%) |
Sep 10, 2002 | 16.30 | 16.30 | 15.91 | 15.96 | 124,823 | -0.42(-2.54%) |
Sep 09, 2002 | 16.30 | 16.44 | 16.02 | 16.37 | 65,844 | -0.07(-0.41%) |
Sep 06, 2002 | 16.39 | 16.50 | 16.31 | 16.44 | 49,305 | +0.06(+0.39%) |
Sep 05, 2002 | 16.42 | 16.54 | 16.28 | 16.38 | 193,789 | -0.05(-0.33%) |
Sep 04, 2002 | 16.41 | 16.52 | 16.13 | 16.43 | 134,497 | -0.08(-0.49%) |
Sep 03, 2002 | 16.75 | 16.75 | 16.42 | 16.51 | 96,738 | -0.57(-3.32%) |
Aug 30, 2002 | 17.03 | 17.23 | 16.89 | 17.08 | 813,851 | -0.04(-0.24%) |
Aug 29, 2002 | 17.22 | 17.22 | 17.00 | 17.12 | 246,839 | -0.26(-1.49%) |
Aug 28, 2002 | 17.26 | 17.42 | 17.19 | 17.38 | 143,547 | +0.03(+0.15%) |
Aug 27, 2002 | 17.85 | 17.85 | 17.35 | 17.35 | 451,862 | -0.30(-1.72%) |
Aug 26, 2002 | 17.59 | 17.66 | 17.41 | 17.66 | 102,667 | +0.27(+1.57%) |
Aug 23, 2002 | 17.61 | 17.66 | 17.31 | 17.38 | 104,227 | -0.33(-1.88%) |
Aug 22, 2002 | 17.47 | 17.74 | 17.46 | 17.72 | 98,610 | +0.33(+1.88%) |
Aug 21, 2002 | 17.11 | 17.39 | 16.85 | 17.39 | 203,150 | +0.45(+2.69%) |
Aug 20, 2002 | 16.82 | 17.01 | 16.65 | 16.94 | 62,724 | +0.29(+1.73%) |
Aug 16, 2002 | 16.82 | 16.82 | 16.53 | 16.65 | 77,702 | -0.24(-1.40%) |
Aug 15, 2002 | 17.05 | 17.10 | 16.79 | 16.88 | 742,390 | -0.06(-0.38%) |
Aug 14, 2002 | 16.52 | 16.95 | 16.31 | 16.95 | 433,763 | +0.51(+3.10%) |
Aug 13, 2002 | 16.82 | 16.83 | 16.41 | 16.44 | 299,889 | -0.43(-2.56%) |
Aug 12, 2002 | 16.38 | 16.93 | 16.38 | 16.87 | 167,888 | +0.55(+3.36%) |
Aug 07, 2002 | 16.39 | 16.39 | 16.04 | 16.32 | 989,541 | +0.18(+1.13%) |
Aug 06, 2002 | 16.09 | 16.26 | 15.99 | 16.14 | 81,447 | +0.56(+3.58%) |
Aug 05, 2002 | 15.81 | 16.05 | 15.58 | 15.58 | 125,760 | -0.23(-1.46%) |
Aug 02, 2002 | 16.04 | 16.16 | 15.63 | 15.81 | 67,716 | -0.27(-1.69%) |
Aug 01, 2002 | 16.47 | 16.57 | 15.77 | 16.09 | 270,243 | -0.33(-2.01%) |
Jul 31, 2002 | 16.27 | 16.62 | 15.89 | 16.42 | 221,562 | +0.15(+0.91%) |
Jul 30, 2002 | 15.22 | 16.27 | 15.22 | 16.27 | 708,687 | +1.11(+7.34%) |
Jul 29, 2002 | 15.25 | 15.31 | 14.88 | 15.16 | 124,511 | +0.20(+1.31%) |
Jul 26, 2002 | 15.09 | 15.16 | 14.78 | 14.96 | 161,646 | -0.04(-0.30%) |
Jul 25, 2002 | 14.80 | 15.31 | 14.74 | 15.01 | 833,199 | +0.37(+2.54%) |
Jul 24, 2002 | 13.09 | 14.64 | 13.07 | 14.63 | 857,852 | +1.09(+8.04%) |
Jul 23, 2002 | 14.45 | 14.66 | 13.46 | 13.55 | 385,705 | -1.16(-7.89%) |
Jul 22, 2002 | 14.82 | 14.97 | 14.22 | 14.71 | 113,589 | -0.14(-0.95%) |
Jul 19, 2002 | 15.22 | 15.25 | 14.71 | 14.85 | 125,135 | -1.12(-7.02%) |
Jul 17, 2002 | 16.46 | 16.60 | 15.93 | 15.97 | 129,504 | -0.52(-3.15%) |
Jul 12, 2002 | 16.66 | 16.71 | 16.30 | 16.49 | 383,833 | -0.53(-3.11%) |
Jul 11, 2002 | 16.44 | 17.08 | 16.38 | 17.02 | 1,221,402 | +0.42(+2.53%) |
Jul 10, 2002 | 17.37 | 17.37 | 16.51 | 16.60 | 1,249,175 | -0.85(-4.85%) |
Jul 09, 2002 | 17.95 | 17.98 | 17.44 | 17.44 | 385,393 | -0.50(-2.79%) |
Jul 08, 2002 | 18.15 | 18.19 | 17.89 | 17.94 | 62,099 | -0.16(-0.90%) |
Jul 05, 2002 | 18.04 | 18.11 | 17.95 | 18.11 | 344,201 | +0.19(+1.07%) |
Jul 04, 2002 | 18.14 | 18.22 | 17.89 | 17.91 | 34,014 | +0.00(+0.00%) |
Jul 03, 2002 | 18.14 | 18.22 | 17.89 | 17.91 | 34,014 | -0.13(-0.75%) |
Jul 02, 2002 | 18.38 | 18.45 | 18.02 | 18.05 | 222,810 | -0.44(-2.39%) |