Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.82 | 14.91 | 14.69 | 14.91 | 56,871 | +0.14(+0.93%) |
Sep 27, 2002 | 14.75 | 14.80 | 14.66 | 14.77 | 44,012 | +0.02(+0.15%) |
Sep 26, 2002 | 14.82 | 14.82 | 14.69 | 14.75 | 47,453 | -0.08(-0.52%) |
Sep 25, 2002 | 14.66 | 14.82 | 14.60 | 14.82 | 30,246 | +0.11(+0.75%) |
Sep 24, 2002 | 14.69 | 14.77 | 14.59 | 14.71 | 39,846 | +0.03(+0.19%) |
Sep 23, 2002 | 14.59 | 14.69 | 14.59 | 14.69 | 307,903 | +0.09(+0.64%) |
Sep 20, 2002 | 14.55 | 14.70 | 14.49 | 14.59 | 51,256 | -0.02(-0.11%) |
Sep 19, 2002 | 14.50 | 14.77 | 14.50 | 14.61 | 49,626 | +0.10(+0.72%) |
Sep 18, 2002 | 14.44 | 14.63 | 14.44 | 14.50 | 56,509 | +0.15(+1.04%) |
Sep 17, 2002 | 14.41 | 14.52 | 14.36 | 14.36 | 40,570 | -0.06(-0.38%) |
Sep 16, 2002 | 14.38 | 14.47 | 14.36 | 14.41 | 34,412 | +0.02(+0.15%) |
Sep 13, 2002 | 14.32 | 14.39 | 14.27 | 14.39 | 34,593 | +0.08(+0.58%) |
Sep 12, 2002 | 14.27 | 14.33 | 14.17 | 14.31 | 49,807 | +0.04(+0.31%) |
Sep 11, 2002 | 14.36 | 14.36 | 14.26 | 14.26 | 20,647 | -0.39(-2.68%) |
Sep 10, 2002 | 14.58 | 14.74 | 14.55 | 14.65 | 23,907 | +0.02(+0.15%) |
Sep 09, 2002 | 14.77 | 14.91 | 14.63 | 14.63 | 21,915 | -0.14(-0.94%) |
Sep 06, 2002 | 14.74 | 14.80 | 14.64 | 14.77 | 40,570 | +0.11(+0.75%) |
Sep 05, 2002 | 14.79 | 14.85 | 14.64 | 14.66 | 29,341 | -0.08(-0.56%) |
Sep 04, 2002 | 14.69 | 14.80 | 14.63 | 14.74 | 1,720,634 | +0.08(+0.53%) |
Sep 03, 2002 | 14.64 | 14.66 | 14.58 | 14.66 | 53,792 | +0.06(+0.42%) |
Aug 30, 2002 | 14.69 | 14.70 | 14.55 | 14.60 | 525,246 | -0.03(-0.19%) |
Aug 29, 2002 | 14.77 | 14.77 | 14.55 | 14.63 | 35,861 | -0.08(-0.56%) |
Aug 28, 2002 | 14.71 | 14.71 | 14.63 | 14.71 | 30,971 | +0.02(+0.11%) |
Aug 27, 2002 | 14.60 | 14.71 | 14.60 | 14.70 | 46,366 | +0.15(+1.02%) |
Aug 26, 2002 | 14.57 | 14.66 | 14.52 | 14.55 | 32,963 | +0.03(+0.19%) |
Aug 23, 2002 | 14.54 | 14.58 | 14.45 | 14.52 | 37,491 | -0.02(-0.11%) |
Aug 22, 2002 | 14.50 | 14.60 | 14.49 | 14.54 | 45,279 | +0.01(+0.08%) |
Aug 21, 2002 | 14.63 | 14.66 | 14.47 | 14.53 | 64,116 | -0.02(-0.15%) |
Aug 20, 2002 | 14.60 | 14.63 | 14.53 | 14.55 | 55,422 | +0.03(+0.19%) |
Aug 16, 2002 | 14.58 | 14.59 | 14.52 | 14.52 | 23,183 | +0.00(+0.00%) |
Aug 15, 2002 | 14.49 | 14.59 | 14.49 | 14.52 | 34,231 | +0.02(+0.15%) |
Aug 14, 2002 | 14.52 | 14.60 | 14.49 | 14.50 | 43,106 | +0.00(+0.00%) |
Aug 13, 2002 | 14.52 | 14.57 | 14.47 | 14.50 | 38,397 | +0.01(+0.04%) |
Aug 12, 2002 | 14.52 | 14.52 | 14.48 | 14.49 | 44,736 | +0.00(+0.00%) |
Aug 07, 2002 | 14.49 | 14.55 | 14.49 | 14.49 | 39,484 | +0.00(+0.00%) |
Aug 06, 2002 | 14.52 | 14.54 | 14.47 | 14.49 | 56,690 | -0.04(-0.30%) |
Aug 05, 2002 | 14.50 | 14.55 | 14.49 | 14.54 | 30,971 | -0.01(-0.08%) |
Aug 02, 2002 | 14.49 | 14.55 | 14.49 | 14.55 | 35,318 | +0.06(+0.38%) |
Aug 01, 2002 | 14.41 | 14.56 | 14.41 | 14.49 | 61,399 | -0.06(-0.38%) |
Jul 31, 2002 | 14.49 | 14.56 | 14.36 | 14.55 | 25,537 | +0.11(+0.76%) |
Jul 30, 2002 | 14.47 | 14.57 | 14.42 | 14.44 | 41,657 | +0.03(+0.19%) |
Jul 29, 2002 | 14.39 | 14.46 | 14.39 | 14.41 | 46,004 | +0.04(+0.31%) |
Jul 26, 2002 | 14.38 | 14.39 | 14.30 | 14.37 | 30,428 | +0.01(+0.08%) |
Jul 25, 2002 | 14.13 | 14.36 | 14.11 | 14.36 | 53,792 | +0.25(+1.76%) |
Jul 24, 2002 | 14.16 | 14.33 | 14.00 | 14.11 | 34,774 | -0.06(-0.39%) |
Jul 23, 2002 | 14.60 | 14.60 | 14.16 | 14.16 | 47,272 | -0.36(-2.47%) |
Jul 22, 2002 | 14.55 | 14.59 | 14.47 | 14.52 | 60,131 | +0.01(+0.04%) |
Jul 19, 2002 | 14.47 | 14.58 | 14.38 | 14.52 | 15,938 | -0.06(-0.42%) |
Jul 17, 2002 | 14.47 | 14.61 | 14.47 | 14.58 | 39,121 | +0.00(+0.00%) |
Jul 12, 2002 | 14.49 | 14.68 | 14.49 | 14.58 | 27,530 | +0.03(+0.19%) |
Jul 11, 2002 | 14.36 | 14.69 | 14.31 | 14.55 | 64,116 | +0.15(+1.07%) |
Jul 10, 2002 | 14.42 | 14.43 | 14.27 | 14.39 | 31,333 | +0.03(+0.23%) |
Jul 09, 2002 | 14.41 | 14.41 | 14.36 | 14.36 | 22,458 | +0.01(+0.04%) |
Jul 08, 2002 | 14.36 | 14.36 | 14.36 | 14.36 | 18,474 | -0.03(-0.19%) |
Jul 05, 2002 | 14.38 | 14.38 | 14.27 | 14.38 | 7,063 | +0.06(+0.39%) |
Jul 04, 2002 | 14.33 | 14.36 | 14.22 | 14.33 | 26,443 | +0.00(+0.00%) |
Jul 03, 2002 | 14.33 | 14.36 | 14.22 | 14.33 | 26,443 | +0.04(+0.27%) |
Jul 02, 2002 | 14.33 | 14.35 | 14.24 | 14.29 | 28,254 | +0.04(+0.31%) |