Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.32 | 14.95 | 14.00 | 14.67 | 199,450 | -0.02(-0.17%) |
Sep 27, 2002 | 15.19 | 15.40 | 14.60 | 14.70 | 179,683 | -0.40(-2.62%) |
Sep 26, 2002 | 14.84 | 15.28 | 14.84 | 15.09 | 190,377 | +0.64(+4.40%) |
Sep 25, 2002 | 14.97 | 14.97 | 14.09 | 14.45 | 394,202 | +0.69(+5.02%) |
Sep 24, 2002 | 13.29 | 13.96 | 13.19 | 13.76 | 232,827 | -0.74(-5.11%) |
Sep 23, 2002 | 14.57 | 14.68 | 13.99 | 14.50 | 488,985 | -1.11(-7.11%) |
Sep 20, 2002 | 15.74 | 15.77 | 15.21 | 15.62 | 176,119 | +0.43(+2.85%) |
Sep 19, 2002 | 15.36 | 15.77 | 15.08 | 15.18 | 842,520 | -0.74(-4.65%) |
Sep 18, 2002 | 16.11 | 16.14 | 15.65 | 15.92 | 213,060 | -0.91(-5.42%) |
Sep 17, 2002 | 16.91 | 17.10 | 16.66 | 16.84 | 156,838 | -0.01(-0.07%) |
Sep 16, 2002 | 16.79 | 16.97 | 16.62 | 16.85 | 53,467 | +0.09(+0.55%) |
Sep 13, 2002 | 16.66 | 17.06 | 16.48 | 16.76 | 32,404 | -0.19(-1.09%) |
Sep 12, 2002 | 17.35 | 17.40 | 16.88 | 16.94 | 293,909 | -0.40(-2.31%) |
Sep 11, 2002 | 17.16 | 17.53 | 17.16 | 17.34 | 356,450 | +0.25(+1.44%) |
Sep 10, 2002 | 17.19 | 17.48 | 16.97 | 17.10 | 1,284,195 | -0.06(-0.36%) |
Sep 09, 2002 | 16.57 | 17.17 | 16.56 | 17.16 | 72,748 | +0.19(+1.09%) |
Sep 06, 2002 | 16.97 | 17.16 | 16.78 | 16.97 | 103,046 | +0.37(+2.23%) |
Sep 05, 2002 | 16.36 | 16.79 | 16.33 | 16.60 | 114,064 | -0.40(-2.36%) |
Sep 04, 2002 | 16.91 | 17.13 | 16.56 | 17.00 | 160,402 | +0.33(+1.96%) |
Sep 03, 2002 | 16.94 | 17.02 | 16.57 | 16.68 | 150,843 | -1.16(-6.51%) |
Aug 30, 2002 | 17.40 | 18.00 | 17.40 | 17.84 | 88,302 | +0.12(+0.70%) |
Aug 29, 2002 | 17.62 | 17.84 | 17.40 | 17.71 | 80,687 | -0.19(-1.03%) |
Aug 28, 2002 | 18.18 | 18.36 | 17.71 | 17.90 | 60,434 | -0.23(-1.29%) |
Aug 27, 2002 | 18.52 | 18.55 | 18.10 | 18.13 | 82,631 | -0.07(-0.41%) |
Aug 26, 2002 | 18.30 | 18.30 | 17.86 | 18.21 | 55,573 | +0.06(+0.34%) |
Aug 23, 2002 | 18.11 | 18.21 | 17.89 | 18.15 | 60,920 | -0.36(-1.93%) |
Aug 22, 2002 | 18.31 | 18.70 | 18.15 | 18.50 | 101,750 | +0.27(+1.49%) |
Aug 21, 2002 | 18.27 | 18.36 | 17.90 | 18.23 | 179,035 | +0.73(+4.20%) |
Aug 20, 2002 | 18.05 | 18.20 | 17.50 | 17.50 | 82,145 | +0.20(+1.14%) |
Aug 16, 2002 | 17.44 | 17.76 | 17.28 | 17.30 | 74,368 | -0.07(-0.43%) |
Aug 15, 2002 | 17.65 | 17.71 | 17.18 | 17.37 | 132,372 | -0.52(-2.93%) |
Aug 14, 2002 | 16.76 | 17.90 | 16.57 | 17.90 | 91,543 | +1.02(+6.07%) |
Aug 13, 2002 | 16.78 | 17.40 | 16.72 | 16.87 | 79,391 | -0.12(-0.69%) |
Aug 12, 2002 | 17.13 | 17.25 | 16.91 | 16.99 | 76,312 | +0.02(+0.11%) |
Aug 07, 2002 | 16.82 | 17.00 | 16.63 | 16.97 | 95,431 | +0.33(+1.97%) |
Aug 06, 2002 | 16.00 | 16.84 | 16.00 | 16.65 | 168,666 | +1.07(+6.85%) |
Aug 05, 2002 | 16.36 | 16.39 | 15.50 | 15.58 | 487,689 | -1.49(-8.72%) |
Aug 02, 2002 | 16.84 | 17.07 | 16.42 | 17.07 | 209,819 | -0.55(-3.12%) |
Aug 01, 2002 | 17.81 | 17.99 | 17.26 | 17.61 | 140,312 | -1.20(-6.36%) |
Jul 31, 2002 | 18.81 | 19.24 | 18.52 | 18.81 | 115,198 | -0.06(-0.33%) |
Jul 30, 2002 | 18.73 | 18.92 | 18.28 | 18.87 | 119,735 | -0.04(-0.23%) |
Jul 29, 2002 | 18.57 | 18.96 | 18.41 | 18.92 | 522,038 | +1.29(+7.32%) |
Jul 26, 2002 | 17.07 | 18.00 | 16.99 | 17.63 | 278,193 | +0.25(+1.46%) |
Jul 25, 2002 | 16.70 | 17.37 | 16.54 | 17.37 | 206,903 | +0.70(+4.22%) |
Jul 24, 2002 | 15.43 | 17.08 | 15.43 | 16.67 | 283,702 | +0.56(+3.49%) |
Jul 23, 2002 | 16.82 | 16.97 | 16.08 | 16.11 | 415,913 | -1.11(-6.45%) |
Jul 22, 2002 | 17.90 | 18.33 | 17.03 | 17.22 | 226,508 | -0.56(-3.12%) |
Jul 19, 2002 | 18.39 | 18.67 | 17.76 | 17.78 | 130,590 | -0.37(-2.04%) |
Jul 17, 2002 | 18.21 | 18.71 | 18.15 | 18.15 | 227,480 | +0.35(+1.98%) |
Jul 12, 2002 | 18.11 | 18.11 | 17.13 | 17.79 | 194,589 | -0.44(-2.44%) |
Jul 11, 2002 | 17.93 | 18.27 | 17.49 | 18.24 | 209,333 | -0.34(-1.83%) |
Jul 10, 2002 | 19.29 | 19.29 | 18.52 | 18.58 | 208,361 | -0.83(-4.29%) |
Jul 09, 2002 | 19.61 | 19.75 | 19.13 | 19.41 | 162,995 | -0.31(-1.60%) |
Jul 08, 2002 | 19.78 | 20.00 | 19.38 | 19.73 | 271,064 | -0.15(-0.75%) |
Jul 05, 2002 | 19.39 | 20.21 | 19.39 | 19.87 | 114,064 | +0.44(+2.29%) |
Jul 04, 2002 | 19.69 | 19.93 | 19.20 | 19.43 | 188,756 | +0.00(+0.00%) |
Jul 03, 2002 | 19.69 | 19.93 | 19.20 | 19.43 | 188,756 | -0.99(-4.87%) |
Jul 02, 2002 | 20.61 | 20.74 | 20.12 | 20.42 | 107,421 | -0.25(-1.22%) |