Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.61 | 15.32 | 14.53 | 15.28 | 58,189 | +0.10(+0.69%) |
Sep 27, 2002 | 15.72 | 15.72 | 14.51 | 15.18 | 79,799 | -0.55(-3.47%) |
Sep 26, 2002 | 14.92 | 15.72 | 14.91 | 15.72 | 54,463 | +0.57(+3.75%) |
Sep 25, 2002 | 14.41 | 15.15 | 13.99 | 15.15 | 80,661 | +0.78(+5.45%) |
Sep 24, 2002 | 14.07 | 14.48 | 13.72 | 14.37 | 60,840 | +0.06(+0.41%) |
Sep 23, 2002 | 14.28 | 14.68 | 13.94 | 14.31 | 68,768 | -0.30(-2.03%) |
Sep 20, 2002 | 14.45 | 14.64 | 14.21 | 14.61 | 175,800 | +0.25(+1.74%) |
Sep 19, 2002 | 14.74 | 14.78 | 14.36 | 14.36 | 46,362 | -0.50(-3.36%) |
Sep 18, 2002 | 14.16 | 15.08 | 14.16 | 14.86 | 44,984 | +0.50(+3.47%) |
Sep 17, 2002 | 14.75 | 14.81 | 14.25 | 14.36 | 75,662 | -0.15(-1.04%) |
Sep 16, 2002 | 14.52 | 14.70 | 14.21 | 14.51 | 70,537 | -0.04(-0.28%) |
Sep 13, 2002 | 14.06 | 14.64 | 13.92 | 14.55 | 57,910 | +0.68(+4.94%) |
Sep 12, 2002 | 14.07 | 14.21 | 13.87 | 13.87 | 51,118 | +0.06(+0.42%) |
Sep 11, 2002 | 14.94 | 14.99 | 13.48 | 13.81 | 573,245 | -0.74(-5.10%) |
Sep 10, 2002 | 15.81 | 15.96 | 14.28 | 14.55 | 283,865 | -1.19(-7.56%) |
Sep 09, 2002 | 15.94 | 15.95 | 15.61 | 15.74 | 68,251 | -0.21(-1.31%) |
Sep 06, 2002 | 15.08 | 15.96 | 14.85 | 15.95 | 38,434 | +1.10(+7.38%) |
Sep 05, 2002 | 14.52 | 15.11 | 14.51 | 14.85 | 46,707 | +0.36(+2.48%) |
Sep 04, 2002 | 13.95 | 14.67 | 13.91 | 14.49 | 76,869 | +0.59(+4.21%) |
Sep 03, 2002 | 15.48 | 15.48 | 13.58 | 13.91 | 91,219 | -1.44(-9.38%) |
Aug 30, 2002 | 15.56 | 15.89 | 15.20 | 15.35 | 71,779 | -0.21(-1.34%) |
Aug 29, 2002 | 15.21 | 15.56 | 14.98 | 15.56 | 35,408 | +0.70(+4.73%) |
Aug 28, 2002 | 15.27 | 15.65 | 14.84 | 14.85 | 26,435 | -0.73(-4.69%) |
Aug 27, 2002 | 15.76 | 15.88 | 15.17 | 15.58 | 36,404 | +0.16(+1.05%) |
Aug 26, 2002 | 15.21 | 15.63 | 14.95 | 15.42 | 47,224 | +0.53(+3.58%) |
Aug 23, 2002 | 15.09 | 15.21 | 14.75 | 14.89 | 54,878 | -0.20(-1.31%) |
Aug 22, 2002 | 15.09 | 15.26 | 14.95 | 15.09 | 39,296 | -0.17(-1.10%) |
Aug 21, 2002 | 15.67 | 15.96 | 15.00 | 15.25 | 49,465 | -0.30(-1.90%) |
Aug 20, 2002 | 15.95 | 16.07 | 15.55 | 15.55 | 15,167 | -0.48(-3.01%) |
Aug 16, 2002 | 15.80 | 16.19 | 15.69 | 16.03 | 21,544 | +0.23(+1.48%) |
Aug 15, 2002 | 16.27 | 16.39 | 15.68 | 15.80 | 18,958 | -0.45(-2.75%) |
Aug 14, 2002 | 15.67 | 16.25 | 14.88 | 16.25 | 51,016 | +1.07(+7.07%) |
Aug 13, 2002 | 15.90 | 16.11 | 15.17 | 15.17 | 44,984 | -1.50(-8.98%) |
Aug 12, 2002 | 16.30 | 16.67 | 16.12 | 16.67 | 12,926 | -0.01(-0.07%) |
Aug 07, 2002 | 16.25 | 16.68 | 16.03 | 16.68 | 38,090 | +0.08(+0.45%) |
Aug 06, 2002 | 15.97 | 16.77 | 15.97 | 16.61 | 34,470 | +0.53(+3.32%) |
Aug 05, 2002 | 16.54 | 16.66 | 15.94 | 16.07 | 3,240,235 | -0.46(-2.81%) |
Aug 02, 2002 | 16.25 | 16.88 | 16.25 | 16.54 | 61,530 | +0.19(+1.17%) |
Aug 01, 2002 | 16.48 | 16.71 | 16.17 | 16.34 | 20,165 | +0.03(+0.21%) |
Jul 31, 2002 | 16.38 | 16.88 | 16.27 | 16.31 | 53,946 | -0.56(-3.34%) |
Jul 30, 2002 | 17.09 | 17.21 | 16.05 | 16.87 | 66,528 | -0.22(-1.29%) |
Jul 29, 2002 | 16.04 | 17.09 | 15.94 | 17.09 | 76,955 | +0.67(+4.10%) |
Jul 26, 2002 | 15.61 | 16.42 | 15.61 | 16.42 | 39,813 | +0.25(+1.54%) |
Jul 25, 2002 | 15.19 | 16.50 | 14.80 | 16.17 | 57,565 | +1.01(+6.66%) |
Jul 24, 2002 | 14.04 | 15.16 | 13.24 | 15.16 | 79,282 | +1.24(+8.88%) |
Jul 23, 2002 | 14.98 | 14.99 | 13.47 | 13.92 | 117,717 | -0.78(-5.29%) |
Jul 22, 2002 | 14.66 | 15.08 | 14.40 | 14.70 | 58,600 | +0.17(+1.16%) |
Jul 19, 2002 | 15.26 | 15.42 | 14.53 | 14.53 | 91,519 | -1.51(-9.44%) |
Jul 17, 2002 | 15.39 | 16.09 | 15.20 | 16.05 | 61,702 | -0.39(-2.36%) |
Jul 12, 2002 | 17.13 | 17.14 | 16.44 | 16.44 | 37,055 | -0.53(-3.11%) |
Jul 11, 2002 | 16.75 | 17.56 | 16.69 | 16.97 | 33,264 | -0.09(-0.54%) |
Jul 10, 2002 | 17.06 | 17.34 | 16.77 | 17.06 | 40,330 | -0.14(-0.81%) |
Jul 09, 2002 | 17.23 | 17.23 | 17.20 | 17.20 | 40,502 | -0.03(-0.17%) |
Jul 08, 2002 | 17.55 | 17.55 | 17.23 | 17.23 | 59,117 | -0.28(-1.59%) |
Jul 05, 2002 | 17.07 | 17.56 | 17.07 | 17.50 | 15,856 | +0.44(+2.55%) |
Jul 04, 2002 | 17.02 | 17.39 | 16.81 | 17.07 | 36,883 | +0.00(+0.00%) |
Jul 03, 2002 | 17.02 | 17.39 | 16.81 | 17.07 | 36,883 | +0.06(+0.34%) |
Jul 02, 2002 | 18.12 | 18.16 | 17.01 | 17.01 | 42,054 | -0.91(-5.08%) |