Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.41 | 16.75 | 16.20 | 16.69 | 408,122 | +0.00(+0.00%) |
Sep 27, 2002 | 17.22 | 17.22 | 16.68 | 16.69 | 543,167 | -0.53(-3.07%) |
Sep 26, 2002 | 16.80 | 17.23 | 16.77 | 17.22 | 529,125 | +0.42(+2.51%) |
Sep 25, 2002 | 16.17 | 16.80 | 16.17 | 16.80 | 559,749 | +0.65(+4.02%) |
Sep 24, 2002 | 16.37 | 16.48 | 16.07 | 16.15 | 863,302 | -0.53(-3.17%) |
Sep 23, 2002 | 16.97 | 17.42 | 16.67 | 16.67 | 500,592 | -0.45(-2.62%) |
Sep 20, 2002 | 17.02 | 17.36 | 17.02 | 17.12 | 481,322 | +0.01(+0.04%) |
Sep 19, 2002 | 17.40 | 17.57 | 17.12 | 17.12 | 2,046,589 | -0.37(-2.11%) |
Sep 18, 2002 | 17.75 | 17.75 | 17.46 | 17.48 | 618,309 | -0.27(-1.51%) |
Sep 17, 2002 | 17.69 | 17.89 | 17.64 | 17.75 | 586,938 | +0.19(+1.07%) |
Sep 16, 2002 | 17.54 | 17.63 | 17.47 | 17.57 | 461,154 | -0.05(-0.27%) |
Sep 13, 2002 | 17.68 | 17.68 | 17.31 | 17.61 | 369,880 | -0.07(-0.38%) |
Sep 12, 2002 | 17.81 | 17.81 | 17.57 | 17.68 | 355,538 | -0.29(-1.60%) |
Sep 11, 2002 | 18.07 | 18.11 | 17.92 | 17.97 | 293,244 | +0.03(+0.15%) |
Sep 10, 2002 | 17.67 | 17.97 | 17.61 | 17.94 | 546,454 | +0.23(+1.32%) |
Sep 09, 2002 | 17.37 | 17.85 | 17.30 | 17.71 | 390,495 | +0.23(+1.34%) |
Sep 06, 2002 | 17.19 | 17.48 | 17.12 | 17.47 | 422,613 | +0.41(+2.43%) |
Sep 05, 2002 | 17.14 | 17.26 | 16.94 | 17.06 | 404,687 | -0.34(-1.96%) |
Sep 04, 2002 | 16.94 | 17.45 | 16.90 | 17.40 | 331,039 | +0.54(+3.22%) |
Sep 03, 2002 | 17.50 | 17.52 | 16.83 | 16.86 | 460,408 | -0.64(-3.67%) |
Aug 30, 2002 | 17.09 | 17.73 | 17.09 | 17.50 | 547,201 | +0.44(+2.55%) |
Aug 29, 2002 | 17.10 | 17.40 | 16.97 | 17.06 | 844,629 | -0.33(-1.89%) |
Aug 28, 2002 | 17.74 | 17.77 | 17.32 | 17.39 | 694,496 | -0.39(-2.18%) |
Aug 27, 2002 | 18.34 | 18.40 | 17.74 | 17.78 | 29,877 | -0.50(-2.71%) |
Aug 26, 2002 | 18.11 | 18.35 | 17.81 | 18.27 | 382,129 | +0.17(+0.96%) |
Aug 23, 2002 | 18.48 | 18.58 | 18.10 | 18.10 | 328,201 | -0.64(-3.39%) |
Aug 22, 2002 | 18.70 | 19.08 | 18.48 | 18.74 | 119,508 | +0.20(+1.08%) |
Aug 21, 2002 | 18.23 | 18.73 | 18.11 | 18.54 | 616,964 | +0.29(+1.58%) |
Aug 20, 2002 | 18.37 | 18.46 | 18.08 | 18.25 | 263,367 | +0.27(+1.53%) |
Aug 16, 2002 | 18.14 | 18.18 | 17.89 | 17.97 | 468,474 | -0.10(-0.56%) |
Aug 15, 2002 | 17.81 | 18.34 | 17.70 | 18.07 | 1,062,732 | +0.29(+1.66%) |
Aug 14, 2002 | 17.33 | 17.81 | 17.03 | 17.78 | 564,231 | +0.45(+2.59%) |
Aug 13, 2002 | 17.74 | 17.91 | 17.32 | 17.33 | 652,817 | -0.55(-3.07%) |
Aug 12, 2002 | 17.81 | 17.99 | 17.40 | 17.88 | 431,427 | +0.84(+4.95%) |
Aug 07, 2002 | 17.17 | 17.26 | 16.70 | 17.04 | 776,807 | +0.03(+0.20%) |
Aug 06, 2002 | 33.47 | 17.28 | 16.82 | 17.00 | 769,637 | +0.27(+1.60%) |
Aug 05, 2002 | 16.94 | 17.14 | 16.63 | 16.74 | 789,356 | -0.27(-1.57%) |
Aug 02, 2002 | 17.27 | 17.27 | 16.77 | 17.00 | 745,735 | -0.39(-2.27%) |
Aug 01, 2002 | 17.53 | 17.67 | 17.24 | 17.40 | 335,521 | -0.12(-0.69%) |
Jul 31, 2002 | 17.77 | 17.79 | 17.22 | 17.52 | 413,351 | -0.16(-0.91%) |
Jul 30, 2002 | 17.42 | 17.89 | 17.06 | 17.68 | 701,816 | +0.09(+0.53%) |
Jul 29, 2002 | 16.77 | 17.91 | 16.71 | 17.59 | 731,693 | +1.08(+6.57%) |
Jul 26, 2002 | 16.07 | 16.50 | 15.87 | 16.50 | 732,589 | +0.50(+3.10%) |
Jul 25, 2002 | 15.70 | 16.40 | 15.56 | 16.01 | 1,039,876 | +0.21(+1.31%) |
Jul 24, 2002 | 14.73 | 15.87 | 14.66 | 15.80 | 1,136,977 | +0.86(+5.78%) |
Jul 23, 2002 | 15.55 | 15.74 | 14.93 | 14.93 | 759,030 | -0.52(-3.34%) |
Jul 22, 2002 | 15.97 | 16.15 | 15.21 | 15.45 | 652,070 | -0.52(-3.23%) |
Jul 19, 2002 | 16.54 | 16.54 | 15.96 | 15.97 | 620,549 | -0.92(-5.47%) |
Jul 17, 2002 | 17.15 | 17.60 | 16.69 | 16.89 | 381,084 | -0.69(-3.92%) |
Jul 12, 2002 | 17.85 | 17.98 | 17.51 | 17.58 | 421,717 | -0.21(-1.20%) |
Jul 11, 2002 | 17.96 | 18.21 | 17.23 | 17.79 | 881,527 | -0.18(-1.01%) |
Jul 10, 2002 | 18.57 | 18.74 | 17.95 | 17.97 | 450,100 | -0.51(-2.75%) |
Jul 09, 2002 | 18.70 | 18.70 | 18.48 | 18.48 | 484,309 | -0.21(-1.15%) |
Jul 08, 2002 | 18.95 | 19.10 | 18.66 | 18.70 | 499,397 | -0.25(-1.34%) |
Jul 05, 2002 | 18.24 | 19.41 | 18.21 | 18.95 | 431,576 | +0.62(+3.40%) |
Jul 04, 2002 | 18.01 | 18.35 | 17.64 | 18.33 | 921,563 | +0.00(+0.00%) |
Jul 03, 2002 | 18.01 | 18.35 | 17.64 | 18.33 | 921,563 | +0.29(+1.60%) |
Jul 02, 2002 | 18.14 | 18.41 | 17.95 | 18.04 | 789,505 | -0.08(-0.44%) |