Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.53 | 14.13 | 13.24 | 13.87 | 211,023 | -0.02(-0.17%) |
Sep 27, 2002 | 14.36 | 14.55 | 13.80 | 13.89 | 190,109 | -0.37(-2.62%) |
Sep 26, 2002 | 14.03 | 14.44 | 14.03 | 14.26 | 201,423 | +0.60(+4.40%) |
Sep 25, 2002 | 14.15 | 14.15 | 13.32 | 13.66 | 417,075 | +0.65(+5.02%) |
Sep 24, 2002 | 12.57 | 13.20 | 12.47 | 13.01 | 246,336 | -0.70(-5.11%) |
Sep 23, 2002 | 13.77 | 13.87 | 13.22 | 13.71 | 517,358 | -1.05(-7.11%) |
Sep 20, 2002 | 14.88 | 14.90 | 14.37 | 14.76 | 186,338 | +0.41(+2.85%) |
Sep 19, 2002 | 14.52 | 14.90 | 14.26 | 14.35 | 891,406 | -0.70(-4.65%) |
Sep 18, 2002 | 15.23 | 15.25 | 14.79 | 15.05 | 225,422 | -0.86(-5.42%) |
Sep 17, 2002 | 15.98 | 16.16 | 15.75 | 15.91 | 165,938 | -0.01(-0.07%) |
Sep 16, 2002 | 15.87 | 16.04 | 15.71 | 15.93 | 56,570 | +0.09(+0.55%) |
Sep 13, 2002 | 15.75 | 16.12 | 15.58 | 15.84 | 34,284 | -0.17(-1.09%) |
Sep 12, 2002 | 16.40 | 16.45 | 15.95 | 16.01 | 310,963 | -0.38(-2.31%) |
Sep 11, 2002 | 16.22 | 16.57 | 16.22 | 16.39 | 377,133 | +0.23(+1.44%) |
Sep 10, 2002 | 16.25 | 16.52 | 16.04 | 16.16 | 1,358,708 | -0.06(-0.36%) |
Sep 09, 2002 | 15.66 | 16.23 | 15.65 | 16.22 | 76,969 | +0.17(+1.09%) |
Sep 06, 2002 | 16.04 | 16.22 | 15.86 | 16.04 | 109,025 | +0.35(+2.23%) |
Sep 05, 2002 | 15.46 | 15.87 | 15.44 | 15.69 | 120,682 | -0.38(-2.36%) |
Sep 04, 2002 | 15.98 | 16.19 | 15.65 | 16.07 | 169,710 | +0.31(+1.96%) |
Sep 03, 2002 | 16.01 | 16.09 | 15.66 | 15.76 | 159,596 | -1.10(-6.51%) |
Aug 30, 2002 | 16.45 | 17.01 | 16.45 | 16.86 | 93,426 | +0.12(+0.70%) |
Aug 29, 2002 | 16.65 | 16.86 | 16.45 | 16.74 | 85,369 | -0.18(-1.03%) |
Aug 28, 2002 | 17.19 | 17.35 | 16.74 | 16.92 | 63,941 | -0.22(-1.29%) |
Aug 27, 2002 | 17.50 | 17.53 | 17.10 | 17.14 | 87,426 | -0.07(-0.41%) |
Aug 26, 2002 | 17.30 | 17.30 | 16.88 | 17.21 | 58,798 | +0.06(+0.34%) |
Aug 23, 2002 | 17.12 | 17.21 | 16.91 | 17.15 | 64,455 | -0.34(-1.93%) |
Aug 22, 2002 | 17.30 | 17.68 | 17.15 | 17.49 | 107,654 | +0.26(+1.49%) |
Aug 21, 2002 | 17.27 | 17.35 | 16.92 | 17.23 | 189,423 | +0.69(+4.20%) |
Aug 20, 2002 | 17.06 | 17.20 | 16.54 | 16.54 | 86,912 | +0.19(+1.14%) |
Aug 16, 2002 | 16.49 | 16.79 | 16.33 | 16.35 | 78,683 | -0.07(-0.43%) |
Aug 15, 2002 | 16.68 | 16.74 | 16.24 | 16.42 | 140,053 | -0.50(-2.93%) |
Aug 14, 2002 | 15.84 | 16.92 | 15.66 | 16.92 | 96,854 | +0.97(+6.07%) |
Aug 13, 2002 | 15.86 | 16.45 | 15.80 | 15.95 | 83,997 | -0.11(-0.69%) |
Aug 12, 2002 | 16.19 | 16.30 | 15.98 | 16.06 | 80,740 | +0.02(+0.11%) |
Aug 07, 2002 | 15.90 | 16.07 | 15.72 | 16.04 | 100,968 | +0.31(+1.97%) |
Aug 06, 2002 | 15.12 | 15.92 | 15.12 | 15.73 | 178,452 | +1.01(+6.85%) |
Aug 05, 2002 | 15.46 | 15.49 | 14.65 | 14.72 | 515,987 | -1.41(-8.72%) |
Aug 02, 2002 | 15.92 | 16.13 | 15.52 | 16.13 | 221,994 | -0.52(-3.12%) |
Aug 01, 2002 | 16.83 | 17.00 | 16.32 | 16.65 | 148,453 | -1.13(-6.36%) |
Jul 31, 2002 | 17.78 | 18.18 | 17.50 | 17.78 | 121,882 | -0.06(-0.33%) |
Jul 30, 2002 | 17.70 | 17.88 | 17.27 | 17.84 | 126,682 | -0.04(-0.23%) |
Jul 29, 2002 | 17.55 | 17.92 | 17.40 | 17.88 | 552,329 | +1.22(+7.32%) |
Jul 26, 2002 | 16.13 | 17.01 | 16.05 | 16.66 | 294,335 | +0.24(+1.46%) |
Jul 25, 2002 | 15.78 | 16.42 | 15.63 | 16.42 | 218,908 | +0.66(+4.22%) |
Jul 24, 2002 | 14.58 | 16.15 | 14.58 | 15.76 | 300,163 | +0.53(+3.49%) |
Jul 23, 2002 | 15.90 | 16.04 | 15.20 | 15.23 | 440,046 | -1.05(-6.45%) |
Jul 22, 2002 | 16.92 | 17.33 | 16.10 | 16.28 | 239,651 | -0.52(-3.12%) |
Jul 19, 2002 | 17.38 | 17.65 | 16.79 | 16.80 | 138,167 | -0.35(-2.04%) |
Jul 17, 2002 | 17.21 | 17.68 | 17.15 | 17.15 | 240,679 | +0.33(+1.98%) |
Jul 12, 2002 | 17.12 | 17.12 | 16.19 | 16.82 | 205,880 | -0.42(-2.44%) |
Jul 11, 2002 | 16.95 | 17.27 | 16.53 | 17.24 | 221,480 | -0.32(-1.83%) |
Jul 10, 2002 | 18.23 | 18.23 | 17.50 | 17.56 | 220,451 | -0.79(-4.29%) |
Jul 09, 2002 | 18.54 | 18.67 | 18.08 | 18.35 | 172,452 | -0.30(-1.60%) |
Jul 08, 2002 | 18.70 | 18.90 | 18.32 | 18.64 | 286,792 | -0.14(-0.75%) |
Jul 05, 2002 | 18.33 | 19.10 | 18.33 | 18.78 | 120,682 | +0.42(+2.29%) |
Jul 04, 2002 | 18.61 | 18.84 | 18.15 | 18.36 | 199,709 | +0.00(+0.00%) |
Jul 03, 2002 | 18.61 | 18.84 | 18.15 | 18.36 | 199,709 | -0.94(-4.87%) |
Jul 02, 2002 | 19.48 | 19.60 | 19.02 | 19.30 | 113,654 | -0.24(-1.22%) |