Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.46 | 14.66 | 14.11 | 14.56 | 156,390 | -0.25(-1.66%) |
Sep 27, 2002 | 15.35 | 15.35 | 14.69 | 14.81 | 213,733 | -0.54(-3.50%) |
Sep 26, 2002 | 15.31 | 15.61 | 15.27 | 15.35 | 296,750 | +0.11(+0.70%) |
Sep 25, 2002 | 15.19 | 15.50 | 15.08 | 15.24 | 259,477 | +0.08(+0.51%) |
Sep 24, 2002 | 15.31 | 15.35 | 15.07 | 15.16 | 216,861 | -0.07(-0.45%) |
Sep 23, 2002 | 15.37 | 15.42 | 15.03 | 15.23 | 105,824 | -0.14(-0.90%) |
Sep 20, 2002 | 14.96 | 15.37 | 14.93 | 15.37 | 220,510 | +0.49(+3.30%) |
Sep 19, 2002 | 15.88 | 15.92 | 14.83 | 14.88 | 329,071 | -1.01(-6.33%) |
Sep 18, 2002 | 15.85 | 16.11 | 15.77 | 15.88 | 63,468 | +0.00(+0.00%) |
Sep 17, 2002 | 16.46 | 16.50 | 15.85 | 15.88 | 63,598 | -0.45(-2.73%) |
Sep 16, 2002 | 16.57 | 16.61 | 16.30 | 16.33 | 56,170 | -0.25(-1.53%) |
Sep 13, 2002 | 16.90 | 16.90 | 16.37 | 16.58 | 107,387 | -0.34(-2.00%) |
Sep 12, 2002 | 16.70 | 17.02 | 16.64 | 16.92 | 85,102 | +0.21(+1.29%) |
Sep 11, 2002 | 16.54 | 16.83 | 16.54 | 16.70 | 34,145 | +0.21(+1.26%) |
Sep 10, 2002 | 16.61 | 16.61 | 16.21 | 16.50 | 280,459 | +0.00(+0.00%) |
Sep 09, 2002 | 16.23 | 16.53 | 15.96 | 16.50 | 56,952 | +0.29(+1.80%) |
Sep 06, 2002 | 15.87 | 16.52 | 15.87 | 16.21 | 158,475 | +0.15(+0.91%) |
Sep 05, 2002 | 16.54 | 16.54 | 16.04 | 16.06 | 156,390 | -0.40(-2.42%) |
Sep 04, 2002 | 16.88 | 16.94 | 16.15 | 16.46 | 200,440 | -0.46(-2.72%) |
Sep 03, 2002 | 16.84 | 17.23 | 16.62 | 16.92 | 664,658 | +0.12(+0.68%) |
Aug 30, 2002 | 17.00 | 17.32 | 16.79 | 16.80 | 61,643 | -0.17(-0.99%) |
Aug 29, 2002 | 16.96 | 17.03 | 16.80 | 16.97 | 108,039 | +0.08(+0.45%) |
Aug 28, 2002 | 17.03 | 17.07 | 16.69 | 16.90 | 74,936 | -0.10(-0.59%) |
Aug 27, 2002 | 17.24 | 17.50 | 17.00 | 17.00 | 167,467 | -0.21(-1.20%) |
Aug 26, 2002 | 17.03 | 17.29 | 16.80 | 17.20 | 90,445 | +0.19(+1.13%) |
Aug 23, 2002 | 17.49 | 17.49 | 17.01 | 17.01 | 65,814 | -0.48(-2.72%) |
Aug 22, 2002 | 17.38 | 17.61 | 17.00 | 17.49 | 166,685 | +0.11(+0.62%) |
Aug 21, 2002 | 17.61 | 17.71 | 17.14 | 17.38 | 112,600 | -0.21(-1.18%) |
Aug 20, 2002 | 17.78 | 17.79 | 17.53 | 17.59 | 38,315 | +0.11(+0.61%) |
Aug 16, 2002 | 17.49 | 17.58 | 17.05 | 17.48 | 115,989 | +0.02(+0.09%) |
Aug 15, 2002 | 17.46 | 17.64 | 17.31 | 17.46 | 131,628 | +0.01(+0.04%) |
Aug 14, 2002 | 17.15 | 17.46 | 16.90 | 17.46 | 142,054 | +0.32(+1.88%) |
Aug 13, 2002 | 17.66 | 17.69 | 17.07 | 17.13 | 399,446 | -0.53(-3.00%) |
Aug 12, 2002 | 17.92 | 17.92 | 17.45 | 17.66 | 120,420 | -0.44(-2.42%) |
Aug 07, 2002 | 17.84 | 18.10 | 17.61 | 18.10 | 111,428 | +0.30(+1.68%) |
Aug 06, 2002 | 17.23 | 18.04 | 17.23 | 17.80 | 174,766 | +0.75(+4.41%) |
Aug 05, 2002 | 16.98 | 17.57 | 16.90 | 17.05 | 129,934 | +0.07(+0.41%) |
Aug 02, 2002 | 17.42 | 17.45 | 16.80 | 16.98 | 76,240 | -0.44(-2.51%) |
Aug 01, 2002 | 17.92 | 17.94 | 17.25 | 17.42 | 131,889 | -0.38(-2.15%) |
Jul 31, 2002 | 18.19 | 18.36 | 17.58 | 17.80 | 213,342 | -0.38(-2.11%) |
Jul 30, 2002 | 18.07 | 18.46 | 17.95 | 18.19 | 215,036 | +0.19(+1.07%) |
Jul 29, 2002 | 17.03 | 18.11 | 17.03 | 17.99 | 316,168 | +1.04(+6.16%) |
Jul 26, 2002 | 16.65 | 17.20 | 16.64 | 16.95 | 175,939 | +0.35(+2.08%) |
Jul 25, 2002 | 16.18 | 16.67 | 16.04 | 16.60 | 267,166 | +0.42(+2.61%) |
Jul 24, 2002 | 16.08 | 16.22 | 15.71 | 16.18 | 397,882 | +0.11(+0.67%) |
Jul 23, 2002 | 16.67 | 16.80 | 15.91 | 16.08 | 108,691 | -0.51(-3.10%) |
Jul 22, 2002 | 17.07 | 17.49 | 16.52 | 16.59 | 176,460 | -0.48(-2.83%) |
Jul 19, 2002 | 17.88 | 17.90 | 16.96 | 17.07 | 148,831 | -1.41(-7.64%) |
Jul 17, 2002 | 18.34 | 18.80 | 17.81 | 18.48 | 359,436 | -0.05(-0.29%) |
Jul 12, 2002 | 19.07 | 19.41 | 18.52 | 18.54 | 98,004 | -0.53(-2.78%) |
Jul 11, 2002 | 19.18 | 19.34 | 18.63 | 19.07 | 110,776 | -0.12(-0.60%) |
Jul 10, 2002 | 19.87 | 19.91 | 19.14 | 19.18 | 179,457 | -0.61(-3.06%) |
Jul 09, 2002 | 19.91 | 20.25 | 19.74 | 19.79 | 110,515 | -0.09(-0.46%) |
Jul 08, 2002 | 20.10 | 20.16 | 19.87 | 19.88 | 142,966 | -0.25(-1.22%) |
Jul 05, 2002 | 19.70 | 20.20 | 19.65 | 20.13 | 65,162 | +0.42(+2.14%) |
Jul 04, 2002 | 19.95 | 20.30 | 19.37 | 19.70 | 112,470 | +0.00(+0.00%) |
Jul 03, 2002 | 19.95 | 20.30 | 19.37 | 19.70 | 110,906 | -0.07(-0.35%) |
Jul 02, 2002 | 19.87 | 19.97 | 19.46 | 19.77 | 2,450,113 | -0.08(-0.39%) |