Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.75 | 13.90 | 13.48 | 13.80 | 3,440,000 | -0.15(-1.08%) |
Sep 27, 2002 | 14.03 | 14.58 | 13.70 | 13.95 | 370,500 | +0.22(+1.60%) |
Sep 26, 2002 | 13.80 | 14.05 | 13.54 | 13.73 | 212,400 | +0.02(+0.15%) |
Sep 25, 2002 | 13.35 | 13.71 | 13.09 | 13.71 | 113,000 | +0.19(+1.41%) |
Sep 24, 2002 | 13.47 | 13.78 | 13.40 | 13.52 | 219,500 | -0.05(-0.37%) |
Sep 23, 2002 | 14.00 | 14.01 | 13.45 | 13.57 | 179,300 | -0.43(-3.07%) |
Sep 20, 2002 | 14.40 | 14.40 | 14.00 | 14.00 | 204,400 | -0.20(-1.41%) |
Sep 19, 2002 | 14.53 | 14.59 | 14.15 | 14.20 | 145,800 | -0.43(-2.94%) |
Sep 18, 2002 | 14.20 | 14.71 | 14.20 | 14.63 | 239,600 | +0.22(+1.53%) |
Sep 17, 2002 | 14.73 | 14.74 | 14.35 | 14.41 | 126,700 | -0.32(-2.17%) |
Sep 16, 2002 | 14.60 | 14.74 | 14.50 | 14.73 | 103,900 | +0.23(+1.59%) |
Sep 13, 2002 | 14.70 | 14.98 | 14.50 | 14.50 | 131,300 | -0.22(-1.49%) |
Sep 12, 2002 | 15.02 | 15.05 | 14.71 | 14.72 | 177,700 | -0.32(-2.13%) |
Sep 11, 2002 | 15.00 | 15.80 | 15.00 | 15.04 | 172,400 | -0.03(-0.20%) |
Sep 10, 2002 | 15.20 | 15.33 | 14.89 | 15.07 | 263,100 | -0.11(-0.72%) |
Sep 09, 2002 | 15.25 | 15.58 | 15.04 | 15.18 | 170,900 | -0.07(-0.46%) |
Sep 06, 2002 | 15.22 | 15.42 | 14.91 | 15.25 | 198,100 | +0.16(+1.06%) |
Sep 05, 2002 | 14.96 | 15.35 | 14.93 | 15.09 | 95,700 | +0.10(+0.67%) |
Sep 04, 2002 | 14.82 | 14.99 | 14.70 | 14.99 | 203,800 | +0.19(+1.28%) |
Sep 03, 2002 | 14.80 | 14.85 | 14.60 | 14.80 | 140,300 | +0.01(+0.07%) |
Aug 30, 2002 | 15.25 | 15.56 | 14.79 | 14.79 | 98,200 | -0.46(-3.02%) |
Aug 29, 2002 | 15.00 | 15.30 | 14.80 | 15.25 | 200,200 | +0.15(+0.99%) |
Aug 28, 2002 | 15.27 | 15.27 | 15.00 | 15.10 | 261,400 | -0.21(-1.37%) |
Aug 27, 2002 | 16.30 | 16.35 | 15.30 | 15.31 | 92,800 | -0.91(-5.61%) |
Aug 26, 2002 | 15.57 | 16.40 | 15.55 | 16.22 | 229,600 | +0.75(+4.85%) |
Aug 23, 2002 | 15.96 | 15.96 | 15.47 | 15.47 | 159,600 | -0.52(-3.25%) |
Aug 22, 2002 | 16.20 | 16.35 | 15.84 | 15.99 | 368,500 | -0.17(-1.05%) |
Aug 21, 2002 | 15.48 | 16.30 | 15.00 | 16.16 | 469,200 | +0.43(+2.73%) |
Aug 20, 2002 | 16.05 | 16.20 | 15.58 | 15.73 | 190,700 | -0.07(-0.44%) |
Aug 16, 2002 | 15.80 | 16.02 | 15.64 | 15.80 | 236,000 | +0.00(+0.00%) |
Aug 15, 2002 | 15.42 | 15.97 | 15.41 | 15.80 | 385,100 | +0.63(+4.15%) |
Aug 14, 2002 | 14.85 | 15.40 | 14.75 | 15.17 | 320,600 | +0.35(+2.36%) |
Aug 13, 2002 | 14.18 | 15.08 | 14.10 | 14.82 | 224,000 | +0.62(+4.37%) |
Aug 12, 2002 | 14.25 | 14.38 | 14.05 | 14.20 | 108,200 | -0.10(-0.70%) |
Aug 07, 2002 | 14.10 | 14.35 | 13.80 | 14.30 | 379,700 | +0.29(+2.07%) |
Aug 06, 2002 | 13.88 | 14.34 | 13.85 | 14.01 | 459,900 | +0.30(+2.19%) |
Aug 05, 2002 | 13.70 | 13.87 | 13.20 | 13.71 | 324,900 | +0.16(+1.18%) |
Aug 02, 2002 | 14.40 | 14.40 | 13.10 | 13.55 | 666,800 | -0.85(-5.90%) |
Aug 01, 2002 | 15.16 | 15.40 | 14.21 | 14.40 | 825,500 | -0.75(-4.95%) |
Jul 31, 2002 | 16.00 | 21.28 | 15.00 | 15.15 | 2,564,900 | -6.78(-30.92%) |
Jul 29, 2002 | 21.05 | 21.96 | 21.05 | 21.93 | 132,600 | +1.03(+4.93%) |
Jul 26, 2002 | 20.10 | 21.00 | 20.06 | 20.90 | 225,600 | +0.80(+3.98%) |
Jul 25, 2002 | 19.20 | 20.24 | 19.10 | 20.10 | 485,200 | +0.90(+4.69%) |
Jul 24, 2002 | 18.45 | 19.53 | 17.93 | 19.20 | 314,800 | +0.97(+5.32%) |
Jul 23, 2002 | 19.50 | 19.55 | 18.23 | 18.23 | 258,500 | -1.27(-6.51%) |
Jul 22, 2002 | 19.70 | 20.20 | 19.45 | 19.50 | 105,900 | -0.12(-0.61%) |
Jul 19, 2002 | 19.60 | 20.01 | 19.40 | 19.62 | 200,100 | -0.63(-3.11%) |
Jul 17, 2002 | 21.55 | 22.01 | 20.10 | 20.25 | 431,400 | -1.93(-8.70%) |
Jul 12, 2002 | 23.05 | 23.16 | 22.18 | 22.18 | 243,000 | -0.87(-3.77%) |
Jul 11, 2002 | 22.95 | 23.49 | 22.84 | 23.05 | 269,400 | +0.15(+0.66%) |
Jul 10, 2002 | 24.00 | 24.25 | 22.83 | 22.90 | 179,200 | -1.00(-4.18%) |
Jul 09, 2002 | 23.80 | 23.90 | 23.80 | 23.90 | 142,400 | +0.10(+0.42%) |
Jul 08, 2002 | 23.95 | 23.95 | 23.80 | 23.80 | 67,800 | -0.17(-0.71%) |
Jul 05, 2002 | 22.97 | 23.97 | 22.97 | 23.97 | 40,400 | +1.03(+4.49%) |
Jul 04, 2002 | 22.96 | 23.24 | 22.84 | 22.94 | 108,800 | +0.00(+0.00%) |
Jul 03, 2002 | 22.96 | 23.24 | 22.84 | 22.94 | 108,800 | -0.01(-0.04%) |
Jul 02, 2002 | 23.97 | 23.97 | 22.93 | 22.95 | 150,200 | -0.98(-4.10%) |