Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.58 | 15.02 | 14.55 | 14.80 | 579,357 | +0.00(+0.02%) |
Sep 27, 2002 | 14.92 | 15.00 | 14.67 | 14.80 | 209,654 | -0.21(-1.37%) |
Sep 26, 2002 | 14.74 | 15.06 | 14.74 | 15.00 | 806,170 | +0.40(+2.74%) |
Sep 25, 2002 | 14.23 | 14.68 | 14.16 | 14.60 | 1,094,445 | +0.37(+2.61%) |
Sep 24, 2002 | 14.42 | 14.42 | 14.06 | 14.23 | 594,956 | -0.39(-2.65%) |
Sep 23, 2002 | 14.71 | 14.89 | 14.35 | 14.62 | 92,347 | -0.27(-1.83%) |
Sep 20, 2002 | 15.07 | 15.07 | 14.66 | 14.89 | 631,770 | -0.27(-1.76%) |
Sep 19, 2002 | 15.29 | 15.50 | 15.14 | 15.15 | 303,873 | -0.25(-1.60%) |
Sep 18, 2002 | 14.97 | 15.64 | 14.86 | 15.40 | 93,595 | +0.39(+2.61%) |
Sep 17, 2002 | 15.72 | 15.72 | 14.95 | 15.01 | 313,857 | -0.79(-5.01%) |
Sep 16, 2002 | 15.42 | 15.80 | 15.31 | 15.80 | 184,071 | +0.18(+1.13%) |
Sep 13, 2002 | 15.34 | 15.74 | 15.34 | 15.63 | 245,844 | -0.02(-0.14%) |
Sep 12, 2002 | 15.92 | 15.95 | 15.55 | 15.65 | 738,157 | -0.46(-2.88%) |
Sep 11, 2002 | 16.25 | 16.25 | 15.91 | 16.11 | 177,519 | +0.15(+0.96%) |
Sep 10, 2002 | 16.30 | 16.30 | 15.91 | 15.96 | 124,794 | -0.42(-2.54%) |
Sep 09, 2002 | 16.30 | 16.44 | 16.03 | 16.38 | 65,828 | -0.07(-0.41%) |
Sep 06, 2002 | 16.39 | 16.51 | 16.32 | 16.44 | 49,293 | +0.06(+0.39%) |
Sep 05, 2002 | 16.43 | 16.54 | 16.28 | 16.38 | 193,742 | -0.05(-0.33%) |
Sep 04, 2002 | 16.41 | 16.52 | 16.14 | 16.43 | 134,465 | -0.08(-0.49%) |
Sep 03, 2002 | 16.75 | 16.75 | 16.42 | 16.51 | 96,715 | -0.57(-3.32%) |
Aug 30, 2002 | 17.03 | 17.24 | 16.89 | 17.08 | 813,658 | -0.04(-0.24%) |
Aug 29, 2002 | 17.23 | 17.23 | 17.01 | 17.12 | 246,780 | -0.26(-1.49%) |
Aug 28, 2002 | 17.26 | 17.43 | 17.20 | 17.38 | 143,513 | +0.03(+0.15%) |
Aug 27, 2002 | 17.85 | 17.85 | 17.36 | 17.36 | 451,754 | -0.30(-1.72%) |
Aug 26, 2002 | 17.59 | 17.66 | 17.41 | 17.66 | 102,643 | +0.27(+1.57%) |
Aug 23, 2002 | 17.61 | 17.66 | 17.31 | 17.39 | 104,203 | -0.33(-1.88%) |
Aug 22, 2002 | 17.48 | 17.74 | 17.47 | 17.72 | 98,587 | +0.33(+1.88%) |
Aug 21, 2002 | 17.12 | 17.39 | 16.86 | 17.39 | 203,102 | +0.46(+2.69%) |
Aug 20, 2002 | 16.83 | 17.01 | 16.65 | 16.94 | 62,709 | +0.29(+1.73%) |
Aug 16, 2002 | 16.83 | 16.83 | 16.53 | 16.65 | 77,684 | -0.24(-1.40%) |
Aug 15, 2002 | 17.05 | 17.10 | 16.80 | 16.89 | 742,213 | -0.06(-0.38%) |
Aug 14, 2002 | 16.52 | 16.95 | 16.32 | 16.95 | 433,659 | +0.51(+3.10%) |
Aug 13, 2002 | 16.83 | 16.83 | 16.41 | 16.44 | 299,818 | -0.43(-2.56%) |
Aug 12, 2002 | 16.38 | 16.94 | 16.38 | 16.88 | 167,848 | +0.55(+3.36%) |
Aug 07, 2002 | 16.39 | 16.39 | 16.05 | 16.33 | 989,305 | +0.18(+1.13%) |
Aug 06, 2002 | 16.09 | 16.26 | 15.99 | 16.14 | 81,428 | +0.56(+3.58%) |
Aug 05, 2002 | 15.82 | 16.06 | 15.58 | 15.59 | 125,730 | -0.23(-1.46%) |
Aug 02, 2002 | 16.04 | 16.17 | 15.64 | 15.82 | 67,700 | -0.27(-1.69%) |
Aug 01, 2002 | 16.48 | 16.57 | 15.77 | 16.09 | 270,179 | -0.33(-2.01%) |
Jul 31, 2002 | 16.27 | 16.62 | 15.90 | 16.42 | 221,509 | +0.15(+0.91%) |
Jul 30, 2002 | 15.23 | 16.28 | 15.23 | 16.27 | 708,519 | +1.11(+7.34%) |
Jul 29, 2002 | 15.26 | 15.32 | 14.88 | 15.16 | 124,482 | +0.20(+1.31%) |
Jul 26, 2002 | 15.10 | 15.16 | 14.78 | 14.97 | 161,608 | -0.04(-0.30%) |
Jul 25, 2002 | 14.81 | 15.32 | 14.74 | 15.01 | 833,001 | +0.37(+2.54%) |
Jul 24, 2002 | 13.09 | 14.65 | 13.08 | 14.64 | 857,648 | +1.09(+8.04%) |
Jul 23, 2002 | 14.46 | 14.66 | 13.46 | 13.55 | 385,614 | -1.16(-7.89%) |
Jul 22, 2002 | 14.82 | 14.97 | 14.22 | 14.71 | 113,562 | -0.14(-0.95%) |
Jul 19, 2002 | 15.23 | 15.26 | 14.71 | 14.85 | 125,106 | -1.12(-7.02%) |
Jul 17, 2002 | 16.46 | 16.60 | 15.93 | 15.97 | 129,473 | -0.52(-3.15%) |
Jul 12, 2002 | 16.67 | 16.71 | 16.30 | 16.49 | 383,742 | -0.53(-3.11%) |
Jul 11, 2002 | 16.44 | 17.08 | 16.39 | 17.02 | 1,221,111 | +0.42(+2.53%) |
Jul 10, 2002 | 17.37 | 17.37 | 16.51 | 16.60 | 1,248,877 | -0.85(-4.85%) |
Jul 09, 2002 | 17.95 | 17.98 | 17.45 | 17.45 | 385,302 | -0.50(-2.79%) |
Jul 08, 2002 | 18.16 | 18.19 | 17.90 | 17.95 | 62,085 | -0.16(-0.90%) |
Jul 05, 2002 | 18.04 | 18.11 | 17.95 | 18.11 | 344,119 | +0.19(+1.07%) |
Jul 04, 2002 | 18.15 | 18.22 | 17.90 | 17.92 | 34,006 | +0.00(+0.00%) |
Jul 03, 2002 | 18.15 | 18.22 | 17.90 | 17.92 | 34,006 | -0.13(-0.75%) |
Jul 02, 2002 | 18.38 | 18.45 | 18.02 | 18.05 | 222,757 | -0.44(-2.39%) |