Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.82 | 12.82 | 11.80 | 12.40 | 4,020,000 | -0.52(-4.02%) |
Sep 27, 2002 | 13.40 | 13.54 | 12.85 | 12.92 | 143,300 | -0.58(-4.30%) |
Sep 26, 2002 | 13.20 | 13.50 | 13.15 | 13.50 | 322,700 | +0.60(+4.65%) |
Sep 25, 2002 | 12.80 | 12.92 | 12.60 | 12.90 | 267,100 | +0.15(+1.18%) |
Sep 24, 2002 | 12.85 | 12.93 | 12.65 | 12.75 | 321,600 | -0.15(-1.16%) |
Sep 23, 2002 | 13.66 | 13.66 | 12.70 | 12.90 | 469,500 | -0.75(-5.49%) |
Sep 20, 2002 | 13.40 | 13.91 | 13.40 | 13.65 | 259,700 | +0.28(+2.09%) |
Sep 19, 2002 | 13.90 | 14.06 | 13.30 | 13.37 | 225,900 | -0.63(-4.50%) |
Sep 18, 2002 | 13.75 | 14.27 | 13.70 | 14.00 | 140,900 | +0.22(+1.60%) |
Sep 17, 2002 | 14.15 | 14.25 | 13.78 | 13.78 | 100,400 | -0.34(-2.41%) |
Sep 16, 2002 | 14.30 | 14.38 | 14.10 | 14.12 | 140,400 | -0.18(-1.26%) |
Sep 13, 2002 | 14.02 | 14.35 | 13.90 | 14.30 | 278,100 | +0.27(+1.92%) |
Sep 12, 2002 | 14.24 | 14.40 | 14.02 | 14.03 | 130,300 | -0.41(-2.84%) |
Sep 11, 2002 | 14.40 | 14.60 | 14.39 | 14.44 | 202,100 | +0.04(+0.28%) |
Sep 10, 2002 | 14.10 | 14.50 | 14.05 | 14.40 | 499,300 | +0.20(+1.41%) |
Sep 09, 2002 | 13.90 | 14.30 | 13.73 | 14.20 | 159,000 | +0.33(+2.38%) |
Sep 06, 2002 | 14.15 | 14.45 | 13.87 | 13.87 | 411,000 | +0.07(+0.51%) |
Sep 05, 2002 | 14.24 | 14.35 | 13.71 | 13.80 | 695,200 | -1.14(-7.63%) |
Sep 04, 2002 | 14.85 | 15.08 | 14.59 | 14.94 | 327,500 | +0.10(+0.67%) |
Sep 03, 2002 | 15.15 | 15.15 | 14.75 | 14.84 | 326,300 | -0.31(-2.05%) |
Aug 30, 2002 | 15.12 | 15.58 | 15.05 | 15.15 | 328,200 | +0.01(+0.07%) |
Aug 29, 2002 | 15.40 | 15.75 | 15.10 | 15.14 | 205,400 | -0.42(-2.70%) |
Aug 28, 2002 | 16.16 | 16.17 | 15.50 | 15.56 | 330,800 | -0.60(-3.71%) |
Aug 27, 2002 | 16.70 | 16.74 | 16.05 | 16.16 | 568,500 | -0.39(-2.36%) |
Aug 26, 2002 | 16.01 | 16.57 | 15.75 | 16.55 | 604,100 | +0.45(+2.80%) |
Aug 23, 2002 | 16.50 | 16.58 | 16.10 | 16.10 | 990,000 | -0.53(-3.19%) |
Aug 22, 2002 | 16.75 | 16.99 | 16.55 | 16.63 | 337,000 | -0.12(-0.72%) |
Aug 21, 2002 | 16.50 | 16.95 | 16.47 | 16.75 | 404,100 | +0.01(+0.06%) |
Aug 20, 2002 | 17.00 | 17.19 | 16.73 | 16.74 | 192,500 | -0.51(-2.96%) |
Aug 16, 2002 | 17.05 | 17.26 | 17.00 | 17.25 | 325,700 | +0.00(+0.00%) |
Aug 15, 2002 | 17.25 | 17.50 | 16.95 | 17.25 | 393,600 | -0.10(-0.58%) |
Aug 14, 2002 | 16.85 | 17.35 | 16.65 | 17.35 | 320,000 | +0.48(+2.85%) |
Aug 13, 2002 | 16.75 | 17.10 | 16.71 | 16.87 | 361,500 | +0.12(+0.72%) |
Aug 12, 2002 | 16.40 | 17.00 | 16.35 | 16.75 | 3,040,000 | +0.51(+3.14%) |
Aug 07, 2002 | 16.00 | 16.25 | 15.90 | 16.24 | 293,100 | +0.24(+1.50%) |
Aug 06, 2002 | 15.23 | 16.09 | 15.23 | 16.00 | 248,100 | +0.85(+5.61%) |
Aug 05, 2002 | 15.30 | 15.40 | 14.98 | 15.15 | 362,800 | -0.29(-1.88%) |
Aug 02, 2002 | 16.01 | 16.10 | 15.36 | 15.44 | 239,800 | -0.57(-3.56%) |
Aug 01, 2002 | 15.70 | 16.06 | 15.61 | 16.01 | 430,900 | -0.25(-1.54%) |
Jul 31, 2002 | 16.47 | 16.49 | 16.23 | 16.26 | 260,500 | -0.24(-1.45%) |
Jul 30, 2002 | 16.60 | 17.00 | 16.20 | 16.50 | 447,500 | -0.35(-2.08%) |
Jul 29, 2002 | 16.15 | 16.85 | 16.15 | 16.85 | 372,700 | +0.60(+3.69%) |
Jul 26, 2002 | 16.26 | 16.35 | 16.05 | 16.25 | 257,000 | +0.24(+1.50%) |
Jul 25, 2002 | 15.46 | 16.20 | 15.40 | 16.01 | 306,600 | +0.55(+3.56%) |
Jul 24, 2002 | 14.65 | 15.46 | 14.49 | 15.46 | 294,600 | +0.77(+5.24%) |
Jul 23, 2002 | 15.15 | 15.15 | 14.20 | 14.69 | 383,200 | -0.46(-3.04%) |
Jul 22, 2002 | 14.80 | 15.50 | 14.76 | 15.15 | 506,100 | +0.35(+2.36%) |
Jul 19, 2002 | 14.95 | 15.00 | 14.55 | 14.80 | 168,400 | +0.07(+0.48%) |
Jul 17, 2002 | 14.59 | 14.80 | 14.26 | 14.73 | 75,800 | -0.02(-0.14%) |
Jul 12, 2002 | 15.50 | 15.68 | 14.71 | 14.75 | 124,300 | -0.83(-5.33%) |
Jul 11, 2002 | 15.70 | 15.85 | 15.13 | 15.58 | 165,600 | -0.22(-1.39%) |
Jul 10, 2002 | 16.15 | 16.15 | 15.61 | 15.80 | 201,500 | -0.26(-1.62%) |
Jul 09, 2002 | 16.33 | 16.33 | 16.06 | 16.06 | 136,200 | -0.27(-1.65%) |
Jul 08, 2002 | 16.31 | 16.90 | 16.66 | 16.33 | 203,300 | -0.63(-3.71%) |
Jul 05, 2002 | 16.25 | 16.96 | 16.16 | 16.96 | 122,900 | +0.82(+5.08%) |
Jul 04, 2002 | 16.90 | 16.90 | 15.97 | 16.14 | 179,300 | +0.00(+0.00%) |
Jul 03, 2002 | 16.90 | 16.90 | 15.97 | 16.14 | 179,300 | -0.76(-4.50%) |
Jul 02, 2002 | 17.10 | 17.10 | 16.43 | 16.90 | 231,000 | -0.36(-2.09%) |