Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.46 | 14.65 | 14.11 | 14.56 | 156,404 | -0.25(-1.66%) |
Sep 27, 2002 | 15.34 | 15.34 | 14.69 | 14.81 | 213,753 | -0.54(-3.50%) |
Sep 26, 2002 | 15.31 | 15.61 | 15.27 | 15.34 | 296,778 | +0.11(+0.70%) |
Sep 25, 2002 | 15.19 | 15.50 | 15.08 | 15.24 | 259,501 | +0.08(+0.51%) |
Sep 24, 2002 | 15.31 | 15.34 | 15.07 | 15.16 | 216,881 | -0.07(-0.45%) |
Sep 23, 2002 | 15.37 | 15.42 | 15.03 | 15.23 | 105,834 | -0.14(-0.90%) |
Sep 20, 2002 | 14.96 | 15.37 | 14.93 | 15.37 | 220,530 | +0.49(+3.30%) |
Sep 19, 2002 | 15.88 | 15.92 | 14.83 | 14.88 | 329,102 | -1.01(-6.33%) |
Sep 18, 2002 | 15.85 | 16.11 | 15.77 | 15.88 | 63,474 | +0.00(+0.00%) |
Sep 17, 2002 | 16.46 | 16.50 | 15.84 | 15.88 | 63,604 | -0.44(-2.73%) |
Sep 16, 2002 | 16.56 | 16.61 | 16.30 | 16.33 | 56,175 | -0.25(-1.53%) |
Sep 13, 2002 | 16.89 | 16.89 | 16.37 | 16.58 | 107,398 | -0.34(-2.00%) |
Sep 12, 2002 | 16.70 | 17.02 | 16.63 | 16.92 | 85,110 | +0.21(+1.29%) |
Sep 11, 2002 | 16.53 | 16.83 | 16.53 | 16.70 | 34,148 | +0.21(+1.26%) |
Sep 10, 2002 | 16.61 | 16.61 | 16.20 | 16.50 | 280,486 | +0.00(+0.00%) |
Sep 09, 2002 | 16.23 | 16.53 | 15.96 | 16.50 | 56,957 | +0.29(+1.80%) |
Sep 06, 2002 | 15.87 | 16.52 | 15.87 | 16.20 | 158,490 | +0.15(+0.91%) |
Sep 05, 2002 | 16.53 | 16.53 | 16.04 | 16.06 | 156,404 | -0.40(-2.42%) |
Sep 04, 2002 | 16.88 | 16.94 | 16.15 | 16.46 | 200,458 | -0.46(-2.72%) |
Sep 03, 2002 | 16.84 | 17.22 | 16.62 | 16.92 | 664,720 | +0.12(+0.69%) |
Aug 30, 2002 | 16.99 | 17.32 | 16.79 | 16.80 | 61,649 | -0.17(-0.99%) |
Aug 29, 2002 | 16.96 | 17.03 | 16.79 | 16.97 | 108,049 | +0.08(+0.45%) |
Aug 28, 2002 | 17.03 | 17.07 | 16.69 | 16.89 | 74,944 | -0.10(-0.59%) |
Aug 27, 2002 | 17.24 | 17.50 | 16.99 | 16.99 | 167,483 | -0.21(-1.20%) |
Aug 26, 2002 | 17.03 | 17.29 | 16.80 | 17.20 | 90,454 | +0.19(+1.13%) |
Aug 23, 2002 | 17.49 | 17.49 | 17.01 | 17.01 | 65,820 | -0.48(-2.72%) |
Aug 22, 2002 | 17.38 | 17.61 | 16.99 | 17.49 | 166,701 | +0.11(+0.62%) |
Aug 21, 2002 | 17.61 | 17.71 | 17.14 | 17.38 | 112,611 | -0.21(-1.18%) |
Aug 20, 2002 | 17.78 | 17.78 | 17.53 | 17.59 | 38,319 | +0.11(+0.61%) |
Aug 16, 2002 | 17.49 | 17.58 | 17.05 | 17.48 | 116,000 | +0.02(+0.09%) |
Aug 15, 2002 | 17.45 | 17.64 | 17.31 | 17.46 | 131,640 | +0.01(+0.04%) |
Aug 14, 2002 | 17.15 | 17.45 | 16.90 | 17.45 | 142,067 | +0.32(+1.88%) |
Aug 13, 2002 | 17.65 | 17.69 | 17.07 | 17.13 | 399,484 | -0.53(-3.00%) |
Aug 12, 2002 | 17.91 | 17.91 | 17.45 | 17.66 | 120,431 | -0.44(-2.42%) |
Aug 07, 2002 | 17.84 | 18.10 | 17.61 | 18.10 | 111,438 | +0.30(+1.68%) |
Aug 06, 2002 | 17.22 | 18.04 | 17.22 | 17.80 | 174,782 | +0.75(+4.41%) |
Aug 05, 2002 | 16.98 | 17.57 | 16.89 | 17.05 | 129,946 | +0.07(+0.41%) |
Aug 02, 2002 | 17.42 | 17.45 | 16.80 | 16.98 | 76,247 | -0.44(-2.51%) |
Aug 01, 2002 | 17.91 | 17.94 | 17.25 | 17.42 | 131,901 | -0.38(-2.16%) |
Jul 31, 2002 | 18.18 | 18.36 | 17.58 | 17.80 | 213,362 | -0.38(-2.11%) |
Jul 30, 2002 | 18.07 | 18.46 | 17.95 | 18.18 | 215,056 | +0.19(+1.07%) |
Jul 29, 2002 | 17.03 | 18.11 | 17.03 | 17.99 | 316,198 | +1.04(+6.16%) |
Jul 26, 2002 | 16.65 | 17.20 | 16.64 | 16.95 | 175,955 | +0.35(+2.08%) |
Jul 25, 2002 | 16.18 | 16.66 | 16.04 | 16.60 | 267,191 | +0.42(+2.61%) |
Jul 24, 2002 | 16.07 | 16.22 | 15.71 | 16.18 | 397,920 | +0.11(+0.67%) |
Jul 23, 2002 | 16.66 | 16.80 | 15.91 | 16.07 | 108,701 | -0.51(-3.10%) |
Jul 22, 2002 | 17.07 | 17.49 | 16.52 | 16.59 | 176,476 | -0.48(-2.83%) |
Jul 19, 2002 | 17.88 | 17.90 | 16.96 | 17.07 | 148,845 | -1.41(-7.64%) |
Jul 17, 2002 | 18.34 | 18.80 | 17.81 | 18.48 | 359,470 | -0.05(-0.29%) |
Jul 12, 2002 | 19.07 | 19.41 | 18.52 | 18.54 | 98,013 | -0.53(-2.78%) |
Jul 11, 2002 | 19.18 | 19.33 | 18.63 | 19.07 | 110,786 | -0.12(-0.60%) |
Jul 10, 2002 | 19.87 | 19.91 | 19.14 | 19.18 | 179,474 | -0.61(-3.06%) |
Jul 09, 2002 | 19.91 | 20.25 | 19.73 | 19.79 | 110,526 | -0.09(-0.46%) |
Jul 08, 2002 | 20.10 | 20.16 | 19.87 | 19.88 | 142,980 | -0.25(-1.22%) |
Jul 05, 2002 | 19.70 | 20.20 | 19.65 | 20.12 | 65,168 | +0.42(+2.14%) |
Jul 04, 2002 | 19.95 | 20.29 | 19.37 | 19.70 | 112,481 | +0.00(+0.00%) |
Jul 03, 2002 | 19.95 | 20.29 | 19.37 | 19.70 | 110,917 | -0.07(-0.35%) |
Jul 02, 2002 | 19.87 | 19.96 | 19.46 | 19.77 | 2,450,343 | -0.08(-0.39%) |