Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.26 | 17.61 | 16.99 | 17.57 | 103,824 | +0.28(+1.60%) |
Sep 27, 2002 | 17.64 | 17.77 | 17.16 | 17.30 | 65,713 | -0.43(-2.41%) |
Sep 26, 2002 | 17.61 | 17.72 | 17.26 | 17.72 | 76,222 | +0.39(+2.23%) |
Sep 25, 2002 | 16.87 | 17.49 | 16.83 | 17.34 | 75,083 | +0.39(+2.28%) |
Sep 24, 2002 | 16.90 | 17.13 | 16.66 | 16.95 | 110,408 | -0.03(-0.19%) |
Sep 23, 2002 | 17.30 | 17.30 | 16.87 | 16.98 | 64,827 | -0.32(-1.87%) |
Sep 20, 2002 | 17.65 | 17.69 | 17.14 | 17.30 | 141,556 | +0.00(+0.00%) |
Sep 19, 2002 | 17.49 | 17.49 | 17.14 | 17.30 | 82,933 | -0.19(-1.08%) |
Sep 18, 2002 | 17.14 | 17.57 | 17.00 | 17.49 | 44,695 | +0.28(+1.61%) |
Sep 17, 2002 | 17.22 | 17.49 | 17.06 | 17.22 | 73,310 | -0.14(-0.82%) |
Sep 16, 2002 | 17.61 | 17.65 | 17.36 | 17.36 | 43,429 | -0.17(-0.99%) |
Sep 13, 2002 | 16.90 | 17.53 | 16.85 | 17.53 | 49,380 | +0.57(+3.35%) |
Sep 12, 2002 | 17.30 | 17.38 | 16.96 | 16.96 | 53,938 | -0.33(-1.92%) |
Sep 11, 2002 | 17.37 | 17.41 | 17.18 | 17.30 | 54,191 | -0.05(-0.27%) |
Sep 10, 2002 | 17.56 | 17.61 | 17.34 | 17.34 | 58,243 | -0.19(-1.08%) |
Sep 09, 2002 | 17.30 | 17.68 | 17.03 | 17.53 | 62,421 | +0.32(+1.83%) |
Sep 06, 2002 | 16.90 | 17.38 | 16.83 | 17.22 | 56,090 | +0.31(+1.82%) |
Sep 05, 2002 | 17.20 | 17.20 | 16.78 | 16.91 | 69,258 | -0.31(-1.79%) |
Sep 04, 2002 | 16.35 | 17.22 | 16.27 | 17.22 | 50,393 | +0.95(+5.83%) |
Sep 03, 2002 | 16.63 | 16.79 | 16.27 | 16.27 | 52,292 | -0.43(-2.60%) |
Aug 30, 2002 | 16.74 | 17.23 | 16.70 | 16.70 | 52,545 | -0.04(-0.24%) |
Aug 29, 2002 | 17.10 | 17.10 | 16.74 | 16.74 | 65,713 | -0.32(-1.85%) |
Aug 28, 2002 | 17.60 | 17.60 | 16.98 | 17.06 | 93,062 | -0.54(-3.05%) |
Aug 27, 2002 | 18.32 | 18.32 | 17.60 | 17.60 | 71,284 | -0.72(-3.92%) |
Aug 26, 2002 | 17.61 | 18.32 | 17.57 | 18.32 | 43,682 | +0.66(+3.76%) |
Aug 23, 2002 | 17.93 | 18.12 | 17.65 | 17.65 | 83,313 | -0.47(-2.57%) |
Aug 22, 2002 | 17.97 | 18.24 | 17.90 | 18.12 | 50,013 | +0.15(+0.83%) |
Aug 21, 2002 | 17.53 | 17.97 | 17.34 | 17.97 | 65,460 | +0.39(+2.25%) |
Aug 20, 2002 | 17.77 | 17.77 | 17.41 | 17.57 | 62,674 | -0.04(-0.22%) |
Aug 16, 2002 | 17.73 | 17.77 | 17.57 | 17.61 | 64,447 | -0.16(-0.89%) |
Aug 15, 2002 | 18.01 | 18.08 | 17.61 | 17.77 | 25,323 | -0.16(-0.88%) |
Aug 14, 2002 | 17.48 | 17.93 | 17.30 | 17.93 | 63,181 | +0.47(+2.72%) |
Aug 13, 2002 | 18.33 | 18.34 | 17.44 | 17.45 | 116,739 | -1.12(-6.04%) |
Aug 12, 2002 | 18.52 | 18.68 | 18.21 | 18.58 | 32,920 | +0.17(+0.94%) |
Aug 07, 2002 | 18.16 | 18.40 | 18.16 | 18.40 | 91,416 | +0.27(+1.48%) |
Aug 06, 2002 | 17.64 | 18.15 | 17.53 | 18.13 | 69,638 | +0.52(+2.96%) |
Aug 05, 2002 | 17.78 | 17.86 | 17.61 | 17.61 | 79,894 | -0.24(-1.33%) |
Aug 02, 2002 | 17.97 | 17.97 | 17.64 | 17.85 | 63,434 | -0.14(-0.79%) |
Aug 01, 2002 | 17.30 | 18.09 | 17.23 | 17.99 | 103,824 | +0.73(+4.26%) |
Jul 31, 2002 | 17.65 | 17.93 | 17.26 | 17.26 | 75,589 | -0.43(-2.45%) |
Jul 30, 2002 | 17.41 | 17.76 | 16.99 | 17.69 | 105,724 | +0.28(+1.59%) |
Jul 29, 2002 | 16.55 | 17.41 | 16.55 | 17.41 | 79,387 | +0.95(+5.76%) |
Jul 26, 2002 | 15.84 | 16.47 | 15.84 | 16.47 | 119,271 | +0.55(+3.47%) |
Jul 25, 2002 | 15.44 | 15.91 | 15.36 | 15.91 | 81,667 | +0.51(+3.33%) |
Jul 24, 2002 | 14.49 | 15.40 | 14.30 | 15.40 | 189,416 | +0.71(+4.84%) |
Jul 23, 2002 | 15.50 | 15.54 | 14.49 | 14.69 | 120,284 | -0.79(-5.10%) |
Jul 22, 2002 | 15.56 | 15.84 | 15.42 | 15.48 | 100,152 | -0.08(-0.51%) |
Jul 19, 2002 | 16.61 | 16.70 | 15.56 | 15.56 | 227,528 | -1.94(-11.06%) |
Jul 17, 2002 | 17.23 | 17.49 | 17.02 | 17.49 | 113,954 | -0.04(-0.23%) |
Jul 12, 2002 | 18.28 | 18.36 | 17.49 | 17.53 | 89,137 | -0.80(-4.35%) |
Jul 11, 2002 | 18.36 | 18.45 | 18.20 | 18.33 | 49,633 | -0.07(-0.39%) |
Jul 10, 2002 | 18.95 | 19.06 | 18.40 | 18.40 | 62,041 | -0.60(-3.16%) |
Jul 09, 2002 | 19.27 | 19.38 | 18.97 | 19.00 | 253,231 | -0.37(-1.92%) |
Jul 08, 2002 | 19.11 | 19.37 | 19.11 | 19.37 | 57,610 | +0.26(+1.36%) |
Jul 05, 2002 | 18.99 | 19.15 | 18.92 | 19.11 | 43,049 | +0.12(+0.62%) |
Jul 04, 2002 | 18.95 | 19.11 | 18.64 | 18.99 | 62,674 | +0.00(+0.00%) |
Jul 03, 2002 | 18.95 | 19.11 | 18.64 | 18.99 | 62,674 | +0.04(+0.21%) |
Jul 02, 2002 | 19.30 | 19.41 | 18.76 | 18.95 | 83,946 | -0.43(-2.20%) |