Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.57 | 14.57 | 14.53 | 14.53 | 805 | -0.09(-0.64%) |
Sep 27, 2002 | 14.90 | 15.01 | 14.63 | 14.63 | 312,573 | -0.35(-2.34%) |
Sep 26, 2002 | 14.93 | 14.98 | 14.90 | 14.98 | 69,550 | +0.27(+1.85%) |
Sep 25, 2002 | 14.45 | 14.71 | 14.30 | 14.71 | 9,398 | +0.48(+3.35%) |
Sep 24, 2002 | 14.19 | 14.29 | 14.06 | 14.23 | 4,833 | -0.06(-0.39%) |
Sep 23, 2002 | 14.34 | 14.34 | 14.23 | 14.29 | 1,611 | -0.19(-1.31%) |
Sep 20, 2002 | 14.41 | 14.48 | 14.41 | 14.47 | 4,028 | +0.00(+0.03%) |
Sep 19, 2002 | 14.59 | 14.59 | 14.46 | 14.47 | 11,546 | -0.45(-3.00%) |
Sep 18, 2002 | 14.79 | 14.92 | 14.60 | 14.92 | 537,068 | +0.26(+1.75%) |
Sep 17, 2002 | 15.18 | 15.18 | 14.66 | 14.66 | 7,250 | -0.40(-2.67%) |
Sep 16, 2002 | 14.94 | 15.06 | 14.94 | 15.06 | 2,685 | +0.09(+0.57%) |
Sep 13, 2002 | 14.78 | 15.01 | 14.74 | 14.98 | 3,759 | -0.04(-0.25%) |
Sep 12, 2002 | 15.01 | 15.06 | 15.00 | 15.01 | 4,028 | -0.33(-2.14%) |
Sep 11, 2002 | 15.38 | 15.41 | 15.34 | 15.34 | 4,296 | +0.14(+0.93%) |
Sep 10, 2002 | 15.06 | 15.22 | 15.06 | 15.20 | 1,879 | +0.03(+0.17%) |
Sep 09, 2002 | 14.97 | 15.18 | 14.97 | 15.18 | 8,593 | +0.15(+1.02%) |
Sep 06, 2002 | 15.11 | 15.13 | 14.97 | 15.02 | 2,416 | +0.03(+0.17%) |
Sep 05, 2002 | 14.86 | 15.10 | 14.86 | 15.00 | 2,953 | +0.13(+0.85%) |
Sep 04, 2002 | 14.84 | 14.97 | 14.73 | 14.87 | 4,028 | +0.16(+1.09%) |
Sep 03, 2002 | 14.91 | 14.95 | 14.71 | 14.71 | 8,861 | -0.45(-3.00%) |
Aug 30, 2002 | 15.16 | 15.16 | 15.16 | 15.16 | 268 | -0.18(-1.17%) |
Aug 29, 2002 | 15.18 | 15.36 | 15.18 | 15.34 | 4,296 | +0.03(+0.19%) |
Aug 28, 2002 | 15.37 | 15.50 | 15.30 | 15.31 | 7,250 | -0.20(-1.27%) |
Aug 27, 2002 | 15.88 | 15.88 | 15.51 | 15.51 | 2,416 | -0.35(-2.23%) |
Aug 26, 2002 | 15.88 | 15.91 | 15.79 | 15.86 | 17,186 | -0.04(-0.23%) |
Aug 23, 2002 | 15.95 | 15.98 | 15.90 | 15.90 | 2,953 | -0.09(-0.58%) |
Aug 22, 2002 | 15.89 | 15.99 | 15.89 | 15.99 | 6,981 | +0.26(+1.63%) |
Aug 21, 2002 | 15.75 | 15.75 | 15.55 | 15.74 | 6,176 | +0.09(+0.55%) |
Aug 20, 2002 | 15.63 | 15.65 | 15.47 | 15.65 | 1,342 | -0.03(-0.21%) |
Aug 16, 2002 | 15.71 | 15.78 | 15.69 | 15.69 | 3,222 | -0.08(-0.52%) |
Aug 15, 2002 | 15.86 | 15.92 | 15.74 | 15.77 | 18,797 | -0.06(-0.38%) |
Aug 14, 2002 | 15.27 | 15.83 | 15.10 | 15.83 | 222,077 | +0.33(+2.11%) |
Aug 13, 2002 | 15.45 | 15.68 | 15.45 | 15.50 | 4,565 | -0.19(-1.21%) |
Aug 12, 2002 | 15.55 | 15.69 | 15.45 | 15.69 | 5,907 | +0.76(+5.11%) |
Aug 07, 2002 | 14.95 | 14.95 | 14.93 | 14.93 | 1,342 | +0.13(+0.91%) |
Aug 06, 2002 | 14.71 | 14.98 | 14.71 | 14.79 | 117,617 | +0.27(+1.85%) |
Aug 05, 2002 | 15.01 | 15.01 | 14.52 | 14.52 | 1,772,325 | -0.46(-3.06%) |
Aug 02, 2002 | 15.23 | 15.23 | 14.91 | 14.98 | 220,466 | -0.21(-1.40%) |
Aug 01, 2002 | 15.35 | 15.35 | 15.01 | 15.19 | 886,162 | -0.08(-0.54%) |
Jul 31, 2002 | 15.03 | 15.28 | 14.85 | 15.28 | 15,843 | +0.17(+1.16%) |
Jul 30, 2002 | 14.82 | 15.18 | 14.82 | 15.10 | 11,278 | +0.32(+2.14%) |
Jul 29, 2002 | 14.75 | 14.81 | 14.70 | 14.78 | 38,400 | +0.46(+3.22%) |
Jul 26, 2002 | 14.01 | 14.32 | 14.01 | 14.32 | 26,584 | +0.28(+1.96%) |
Jul 25, 2002 | 13.63 | 14.11 | 13.63 | 14.05 | 10,472 | +0.42(+3.06%) |
Jul 24, 2002 | 12.75 | 13.63 | 12.75 | 13.63 | 20,408 | +0.75(+5.84%) |
Jul 23, 2002 | 12.94 | 13.01 | 12.82 | 12.88 | 11,546 | -0.15(-1.12%) |
Jul 22, 2002 | 13.52 | 13.52 | 13.02 | 13.02 | 20,140 | -0.40(-3.00%) |
Jul 19, 2002 | 13.54 | 13.61 | 13.38 | 13.42 | 25,779 | -0.93(-6.51%) |
Jul 17, 2002 | 14.50 | 14.50 | 14.36 | 14.36 | 7,787 | -0.26(-1.76%) |
Jul 12, 2002 | 14.46 | 14.67 | 14.40 | 14.62 | 22,825 | -0.01(-0.05%) |
Jul 11, 2002 | 13.83 | 14.62 | 13.83 | 14.62 | 18,260 | +0.25(+1.74%) |
Jul 10, 2002 | 14.82 | 14.82 | 14.34 | 14.37 | 26,047 | -0.73(-4.81%) |
Jul 09, 2002 | 15.45 | 15.45 | 15.10 | 15.10 | 1,342 | -0.50(-3.18%) |
Jul 08, 2002 | 15.71 | 15.71 | 15.57 | 15.60 | 2,685 | -0.01(-0.05%) |
Jul 05, 2002 | 15.21 | 15.60 | 15.21 | 15.60 | 537 | +0.58(+3.87%) |
Jul 04, 2002 | 15.13 | 15.15 | 15.02 | 15.02 | 5,639 | +0.00(+0.00%) |
Jul 03, 2002 | 15.13 | 15.15 | 15.02 | 15.02 | 5,639 | -0.13(-0.88%) |
Jul 02, 2002 | 15.19 | 15.25 | 15.10 | 15.16 | 7,250 | -0.44(-2.82%) |