Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.38 | 14.53 | 14.08 | 14.42 | 945,421 | -0.12(-0.85%) |
Sep 27, 2002 | 14.92 | 14.98 | 14.49 | 14.55 | 1,074,489 | -0.37(-2.50%) |
Sep 26, 2002 | 14.30 | 14.92 | 14.24 | 14.92 | 520,556 | +0.61(+4.24%) |
Sep 25, 2002 | 14.15 | 14.43 | 13.99 | 14.31 | 1,675,884 | +0.32(+2.29%) |
Sep 24, 2002 | 14.12 | 14.21 | 13.83 | 13.99 | 1,171,098 | -0.12(-0.88%) |
Sep 23, 2002 | 14.30 | 14.49 | 14.00 | 14.11 | 979,870 | -0.27(-1.86%) |
Sep 20, 2002 | 14.37 | 14.66 | 14.26 | 14.38 | 2,286,772 | +0.28(+1.99%) |
Sep 19, 2002 | 14.34 | 14.35 | 14.08 | 14.10 | 1,248,263 | -0.40(-2.79%) |
Sep 18, 2002 | 14.48 | 14.63 | 14.21 | 14.51 | 979,104 | +0.01(+0.04%) |
Sep 17, 2002 | 15.02 | 15.09 | 14.44 | 14.50 | 869,788 | -0.35(-2.37%) |
Sep 16, 2002 | 14.78 | 14.87 | 14.55 | 14.85 | 861,214 | +0.12(+0.80%) |
Sep 13, 2002 | 14.56 | 14.77 | 14.41 | 14.73 | 956,598 | +0.16(+1.07%) |
Sep 12, 2002 | 14.96 | 14.98 | 14.53 | 14.58 | 260,278 | -0.39(-2.57%) |
Sep 11, 2002 | 15.17 | 15.19 | 14.90 | 14.96 | 903,164 | -0.04(-0.26%) |
Sep 10, 2002 | 15.04 | 15.16 | 14.88 | 15.00 | 628,801 | -0.03(-0.22%) |
Sep 09, 2002 | 14.85 | 15.15 | 14.80 | 15.04 | 884,486 | +0.10(+0.66%) |
Sep 06, 2002 | 14.96 | 15.02 | 14.79 | 14.94 | 1,030,701 | +0.05(+0.31%) |
Sep 05, 2002 | 14.72 | 15.02 | 14.72 | 14.89 | 1,552,788 | -0.35(-2.27%) |
Sep 04, 2002 | 15.07 | 15.28 | 14.98 | 15.24 | 1,498,129 | +0.26(+1.74%) |
Sep 03, 2002 | 15.02 | 15.04 | 14.83 | 14.98 | 2,232,114 | -0.14(-0.95%) |
Aug 30, 2002 | 15.04 | 15.38 | 14.99 | 15.12 | 1,394,171 | +0.03(+0.22%) |
Aug 29, 2002 | 15.22 | 15.35 | 15.02 | 15.09 | 1,590,911 | -0.25(-1.66%) |
Aug 28, 2002 | 15.46 | 15.61 | 15.25 | 15.34 | 2,139,945 | -0.12(-0.76%) |
Aug 27, 2002 | 15.35 | 15.58 | 15.21 | 15.46 | 1,445,155 | +0.12(+0.77%) |
Aug 26, 2002 | 15.26 | 15.43 | 15.15 | 15.34 | 1,300,777 | +0.07(+0.43%) |
Aug 23, 2002 | 15.10 | 15.45 | 15.06 | 15.28 | 2,345,411 | +0.17(+1.12%) |
Aug 22, 2002 | 14.37 | 15.30 | 14.17 | 15.11 | 4,985,549 | +0.72(+4.99%) |
Aug 21, 2002 | 14.27 | 14.70 | 14.04 | 14.39 | 4,645,810 | +0.61(+4.41%) |
Aug 20, 2002 | 14.30 | 14.30 | 13.72 | 13.78 | 2,724,039 | -0.56(-3.87%) |
Aug 16, 2002 | 14.31 | 14.51 | 14.27 | 14.34 | 1,357,120 | +0.03(+0.18%) |
Aug 15, 2002 | 14.43 | 14.53 | 14.19 | 14.31 | 1,548,654 | -0.12(-0.86%) |
Aug 14, 2002 | 14.34 | 14.48 | 14.02 | 14.43 | 2,243,290 | +0.15(+1.05%) |
Aug 13, 2002 | 14.18 | 14.50 | 14.17 | 14.28 | 2,014,399 | -0.06(-0.41%) |
Aug 12, 2002 | 14.21 | 14.49 | 14.20 | 14.34 | 1,560,137 | -0.16(-1.08%) |
Aug 07, 2002 | 14.34 | 14.57 | 14.17 | 14.50 | 1,766,063 | +0.22(+1.51%) |
Aug 06, 2002 | 14.43 | 14.64 | 14.23 | 14.28 | 1,590,911 | -0.12(-0.86%) |
Aug 05, 2002 | 14.70 | 14.83 | 14.37 | 14.41 | 1,293,888 | -0.25(-1.74%) |
Aug 02, 2002 | 15.02 | 15.12 | 14.40 | 14.66 | 2,716,996 | -0.40(-2.65%) |
Aug 01, 2002 | 15.22 | 15.30 | 14.93 | 15.06 | 1,912,431 | -0.16(-1.03%) |
Jul 31, 2002 | 15.02 | 15.26 | 14.96 | 15.22 | 2,213,129 | +0.26(+1.75%) |
Jul 30, 2002 | 14.92 | 15.15 | 14.86 | 14.96 | 2,935,783 | -0.16(-1.08%) |
Jul 29, 2002 | 14.76 | 15.19 | 14.64 | 15.12 | 2,114,989 | +0.42(+2.89%) |
Jul 26, 2002 | 14.96 | 14.98 | 14.39 | 14.70 | 1,798,521 | -0.26(-1.75%) |
Jul 25, 2002 | 14.92 | 15.22 | 14.76 | 14.96 | 4,931,044 | +0.20(+1.33%) |
Jul 24, 2002 | 14.21 | 14.77 | 13.88 | 14.76 | 1,872,011 | +0.39(+2.73%) |
Jul 23, 2002 | 14.30 | 14.46 | 14.02 | 14.37 | 1,829,142 | +0.04(+0.27%) |
Jul 22, 2002 | 14.34 | 14.66 | 13.72 | 14.33 | 2,301,011 | -0.04(-0.27%) |
Jul 19, 2002 | 15.22 | 15.39 | 14.28 | 14.37 | 2,072,732 | -1.53(-9.61%) |
Jul 17, 2002 | 15.84 | 16.23 | 15.62 | 15.90 | 1,919,014 | +0.18(+1.12%) |
Jul 12, 2002 | 16.08 | 16.28 | 15.61 | 15.72 | 1,109,703 | -0.50(-3.10%) |
Jul 11, 2002 | 16.20 | 16.48 | 16.04 | 16.22 | 1,186,408 | +0.02(+0.12%) |
Jul 10, 2002 | 16.75 | 16.87 | 16.20 | 16.20 | 2,257,988 | -0.67(-3.95%) |
Jul 09, 2002 | 17.12 | 17.12 | 16.87 | 16.87 | 1,052,135 | -0.39(-2.23%) |
Jul 08, 2002 | 17.54 | 17.73 | 17.18 | 17.26 | 1,074,642 | -0.23(-1.31%) |
Jul 05, 2002 | 17.21 | 17.56 | 17.05 | 17.48 | 615,787 | +0.24(+1.40%) |
Jul 04, 2002 | 17.53 | 17.58 | 17.13 | 17.24 | 1,261,430 | +0.00(+0.00%) |
Jul 03, 2002 | 17.53 | 17.58 | 17.13 | 17.24 | 1,261,430 | -0.35(-2.00%) |
Jul 02, 2002 | 17.83 | 18.03 | 17.57 | 17.60 | 1,422,496 | -0.27(-1.50%) |