Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.30 | 15.30 | 14.81 | 14.98 | 339,085 | -0.32(-2.07%) |
Sep 27, 2002 | 15.63 | 15.63 | 15.20 | 15.29 | 119,661 | -0.38(-2.41%) |
Sep 26, 2002 | 15.29 | 15.68 | 15.29 | 15.67 | 148,980 | +0.26(+1.66%) |
Sep 25, 2002 | 15.14 | 15.54 | 15.14 | 15.41 | 221,414 | -0.04(-0.24%) |
Sep 24, 2002 | 15.51 | 15.70 | 15.36 | 15.45 | 398,784 | -0.20(-1.30%) |
Sep 23, 2002 | 15.72 | 15.80 | 15.60 | 15.66 | 94,588 | -0.22(-1.38%) |
Sep 20, 2002 | 15.94 | 16.06 | 15.83 | 15.87 | 100,293 | -0.02(-0.10%) |
Sep 19, 2002 | 16.21 | 16.21 | 15.83 | 15.89 | 1,525,621 | -0.14(-0.85%) |
Sep 18, 2002 | 15.83 | 16.20 | 15.76 | 16.03 | 360,577 | +0.63(+4.06%) |
Sep 17, 2002 | 15.61 | 15.79 | 15.31 | 15.40 | 265,192 | +0.12(+0.79%) |
Sep 16, 2002 | 15.34 | 15.35 | 15.13 | 15.28 | 317,992 | -0.04(-0.25%) |
Sep 13, 2002 | 15.26 | 15.34 | 15.08 | 15.32 | 644,210 | -0.11(-0.73%) |
Sep 12, 2002 | 15.60 | 15.64 | 15.32 | 15.43 | 140,224 | -0.20(-1.25%) |
Sep 11, 2002 | 15.81 | 15.81 | 15.54 | 15.63 | 78,138 | +0.32(+2.07%) |
Sep 10, 2002 | 15.41 | 15.53 | 15.30 | 15.31 | 180,156 | -0.11(-0.68%) |
Sep 09, 2002 | 15.39 | 15.49 | 15.26 | 15.41 | 123,509 | -0.04(-0.24%) |
Sep 06, 2002 | 15.26 | 15.52 | 15.26 | 15.45 | 169,277 | +0.40(+2.65%) |
Sep 05, 2002 | 15.17 | 15.17 | 15.00 | 15.05 | 198,198 | -0.13(-0.84%) |
Sep 04, 2002 | 15.26 | 15.26 | 15.08 | 15.18 | 399,580 | -0.35(-2.23%) |
Sep 03, 2002 | 15.62 | 15.62 | 15.34 | 15.53 | 485,147 | -0.45(-2.83%) |
Aug 30, 2002 | 15.90 | 16.21 | 15.86 | 15.98 | 52,136 | -0.11(-0.66%) |
Aug 29, 2002 | 16.03 | 16.13 | 15.68 | 16.09 | 90,475 | +0.11(+0.71%) |
Aug 28, 2002 | 16.18 | 16.20 | 15.97 | 15.97 | 109,977 | -0.45(-2.75%) |
Aug 27, 2002 | 16.73 | 16.73 | 16.40 | 16.43 | 14,168,381 | -0.14(-0.86%) |
Aug 26, 2002 | 16.58 | 16.58 | 16.36 | 16.57 | 142,745 | +0.29(+1.76%) |
Aug 23, 2002 | 16.31 | 16.33 | 16.21 | 16.28 | 157,205 | -0.04(-0.23%) |
Aug 22, 2002 | 16.22 | 16.39 | 16.13 | 16.32 | 178,033 | +0.00(+0.00%) |
Aug 21, 2002 | 15.98 | 16.39 | 15.98 | 16.32 | 221,546 | +0.62(+3.94%) |
Aug 20, 2002 | 15.69 | 15.75 | 15.49 | 15.70 | 190,769 | +0.10(+0.63%) |
Aug 16, 2002 | 15.77 | 15.87 | 15.54 | 15.60 | 179,758 | -0.27(-1.71%) |
Aug 15, 2002 | 15.78 | 15.94 | 15.64 | 15.87 | 213,587 | -0.08(-0.52%) |
Aug 14, 2002 | 15.90 | 15.97 | 15.60 | 15.96 | 163,307 | +0.20(+1.24%) |
Aug 13, 2002 | 15.78 | 16.09 | 15.76 | 15.76 | 136,244 | -0.02(-0.10%) |
Aug 12, 2002 | 15.82 | 15.87 | 15.75 | 15.78 | 107,058 | +0.12(+0.77%) |
Aug 07, 2002 | 15.38 | 15.75 | 15.38 | 15.66 | 183,472 | +0.47(+3.08%) |
Aug 06, 2002 | 15.11 | 15.30 | 14.99 | 15.19 | 347,709 | +0.26(+1.77%) |
Aug 05, 2002 | 15.23 | 15.23 | 14.85 | 14.93 | 178,033 | -0.13(-0.85%) |
Aug 02, 2002 | 15.34 | 15.34 | 14.94 | 15.05 | 263,468 | -0.41(-2.63%) |
Aug 01, 2002 | 15.52 | 15.59 | 15.41 | 15.46 | 337,759 | -0.37(-2.33%) |
Jul 31, 2002 | 15.75 | 15.90 | 15.69 | 15.83 | 356,597 | -0.39(-2.42%) |
Jul 30, 2002 | 16.27 | 16.36 | 16.06 | 16.22 | 561,694 | -0.20(-1.24%) |
Jul 29, 2002 | 16.13 | 16.58 | 16.03 | 16.43 | 356,730 | +0.67(+4.26%) |
Jul 26, 2002 | 15.62 | 16.37 | 15.57 | 15.75 | 296,501 | -0.54(-3.29%) |
Jul 25, 2002 | 16.71 | 16.72 | 16.00 | 16.29 | 389,497 | -1.03(-5.92%) |
Jul 24, 2002 | 17.10 | 17.41 | 16.98 | 17.31 | 383,925 | +0.63(+3.80%) |
Jul 23, 2002 | 16.76 | 17.04 | 16.62 | 16.68 | 405,152 | +0.29(+1.75%) |
Jul 22, 2002 | 16.09 | 16.39 | 16.09 | 16.39 | 471,616 | +0.68(+4.32%) |
Jul 19, 2002 | 16.00 | 16.00 | 15.72 | 15.72 | 326,483 | -0.03(-0.19%) |
Jul 17, 2002 | 15.75 | 15.90 | 15.58 | 15.75 | 172,461 | +0.16(+1.02%) |
Jul 12, 2002 | 15.90 | 15.90 | 15.52 | 15.59 | 166,093 | +0.02(+0.10%) |
Jul 11, 2002 | 15.45 | 15.60 | 15.23 | 15.57 | 263,998 | +0.11(+0.73%) |
Jul 10, 2002 | 15.83 | 16.36 | 15.45 | 15.46 | 1,326,627 | -0.29(-1.87%) |
Jul 09, 2002 | 16.00 | 16.00 | 15.75 | 15.75 | 226,322 | -0.24(-1.51%) |
Jul 08, 2002 | 15.90 | 16.00 | 15.90 | 16.00 | 305,522 | -0.17(-1.03%) |
Jul 05, 2002 | 15.61 | 16.16 | 15.61 | 16.16 | 64,474 | +0.39(+2.49%) |
Jul 04, 2002 | 15.60 | 15.83 | 15.59 | 15.77 | 289,868 | +0.00(+0.00%) |
Jul 03, 2002 | 15.60 | 15.83 | 15.59 | 15.77 | 289,868 | +0.32(+2.05%) |
Jul 02, 2002 | 15.57 | 15.73 | 15.35 | 15.45 | 213,985 | +0.09(+0.59%) |