Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.86 | 14.86 | 14.45 | 14.86 | 16,942 | +0.00(+0.00%) |
Sep 27, 2002 | 15.00 | 15.00 | 14.74 | 14.86 | 30,437 | -0.14(-0.91%) |
Sep 26, 2002 | 14.85 | 15.00 | 14.85 | 15.00 | 14,521 | +0.15(+1.01%) |
Sep 25, 2002 | 14.66 | 14.85 | 14.66 | 14.85 | 6,967 | +0.26(+1.78%) |
Sep 24, 2002 | 14.59 | 14.59 | 14.59 | 14.59 | 5,500 | -0.14(-0.93%) |
Sep 23, 2002 | 14.59 | 14.73 | 14.59 | 14.73 | 8,214 | +0.07(+0.47%) |
Sep 20, 2002 | 14.59 | 14.73 | 14.55 | 14.66 | 31,830 | +0.07(+0.47%) |
Sep 19, 2002 | 14.86 | 14.86 | 14.59 | 14.59 | 14,155 | -0.27(-1.83%) |
Sep 18, 2002 | 15.28 | 15.28 | 14.86 | 14.86 | 44,739 | -0.55(-3.54%) |
Sep 17, 2002 | 15.41 | 15.41 | 15.41 | 15.41 | 6,527 | -0.05(-0.35%) |
Sep 16, 2002 | 15.48 | 15.48 | 15.46 | 15.46 | 7,847 | -0.05(-0.35%) |
Sep 13, 2002 | 15.54 | 15.54 | 15.52 | 15.52 | 7,847 | -0.04(-0.26%) |
Sep 12, 2002 | 15.82 | 15.82 | 15.54 | 15.56 | 47,966 | -0.33(-2.06%) |
Sep 11, 2002 | 15.95 | 15.95 | 15.84 | 15.88 | 733 | -0.08(-0.51%) |
Sep 10, 2002 | 15.98 | 15.98 | 15.95 | 15.97 | 1,246 | -0.01(-0.09%) |
Sep 09, 2002 | 16.01 | 16.01 | 15.98 | 15.98 | 7,701 | -0.03(-0.17%) |
Sep 06, 2002 | 16.23 | 16.23 | 15.95 | 16.01 | 17,088 | -0.26(-1.59%) |
Sep 05, 2002 | 16.39 | 16.39 | 16.16 | 16.27 | 95,346 | -0.16(-1.00%) |
Sep 04, 2002 | 16.50 | 16.50 | 16.36 | 16.43 | 1,540 | -0.07(-0.41%) |
Sep 03, 2002 | 16.70 | 16.70 | 16.50 | 16.50 | 2,346 | -0.34(-2.02%) |
Aug 30, 2002 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 16.84 | 16.84 | 16.84 | 16.84 | 3,667 | +0.00(+0.00%) |
Aug 28, 2002 | 16.84 | 16.84 | 16.84 | 16.84 | 3,593 | +0.00(+0.00%) |
Aug 27, 2002 | 16.91 | 16.91 | 16.84 | 16.84 | 4,547 | -0.07(-0.40%) |
Aug 26, 2002 | 17.21 | 17.38 | 16.77 | 16.91 | 19,509 | -0.48(-2.75%) |
Aug 23, 2002 | 17.18 | 17.38 | 17.18 | 17.38 | 7,701 | +0.20(+1.19%) |
Aug 22, 2002 | 17.18 | 17.18 | 17.18 | 17.18 | 660 | -0.20(-1.18%) |
Aug 21, 2002 | 18.00 | 18.00 | 17.38 | 17.38 | 9,461 | -0.20(-1.16%) |
Aug 20, 2002 | 16.16 | 18.20 | 16.16 | 17.59 | 50,093 | +2.93(+20.00%) |
Aug 16, 2002 | 13.63 | 14.66 | 13.57 | 14.66 | 54,860 | +1.02(+7.50%) |
Aug 15, 2002 | 12.95 | 13.63 | 12.84 | 13.63 | 45,546 | +0.68(+5.26%) |
Aug 14, 2002 | 12.88 | 13.02 | 12.88 | 12.95 | 16,428 | +0.07(+0.53%) |
Aug 13, 2002 | 12.93 | 12.93 | 12.88 | 12.88 | 12,981 | -0.04(-0.32%) |
Aug 12, 2002 | 13.50 | 13.50 | 12.88 | 12.93 | 189,005 | -2.50(-16.18%) |
Aug 07, 2002 | 15.42 | 15.42 | 15.42 | 15.42 | 73 | +0.00(+0.00%) |
Aug 06, 2002 | 15.34 | 15.43 | 15.20 | 15.42 | 7,040 | -0.40(-2.50%) |
Aug 05, 2002 | 15.88 | 15.88 | 15.75 | 15.82 | 1,833 | -0.07(-0.43%) |
Aug 02, 2002 | 15.94 | 15.95 | 15.86 | 15.88 | 3,153 | -0.14(-0.85%) |
Aug 01, 2002 | 16.02 | 16.12 | 15.95 | 16.02 | 7,774 | -0.04(-0.26%) |
Jul 31, 2002 | 16.12 | 16.12 | 16.02 | 16.06 | 4,914 | -0.10(-0.59%) |
Jul 30, 2002 | 16.02 | 16.16 | 15.98 | 16.16 | 9,314 | +0.14(+0.85%) |
Jul 29, 2002 | 15.98 | 16.02 | 15.82 | 16.02 | 220,029 | +0.07(+0.43%) |
Jul 26, 2002 | 15.97 | 15.97 | 15.95 | 15.95 | 2,933 | -0.04(-0.26%) |
Jul 25, 2002 | 15.98 | 16.01 | 15.90 | 15.99 | 31,464 | +0.01(+0.09%) |
Jul 24, 2002 | 15.88 | 15.98 | 15.82 | 15.98 | 10,781 | -0.04(-0.26%) |
Jul 23, 2002 | 16.02 | 16.02 | 15.95 | 16.02 | 1,246 | -0.07(-0.42%) |
Jul 22, 2002 | 16.50 | 16.50 | 16.02 | 16.09 | 88,305 | -0.34(-2.07%) |
Jul 19, 2002 | 16.43 | 16.57 | 16.43 | 16.43 | 22,369 | -0.41(-2.43%) |
Jul 17, 2002 | 16.84 | 17.00 | 16.70 | 16.84 | 74,810 | -0.55(-3.14%) |
Jul 12, 2002 | 18.34 | 18.34 | 17.38 | 17.38 | 9,974 | -0.95(-5.20%) |
Jul 11, 2002 | 18.41 | 18.41 | 18.27 | 18.34 | 3,373 | -0.07(-0.37%) |
Jul 10, 2002 | 18.92 | 18.92 | 18.41 | 18.41 | 453,261 | -0.52(-2.74%) |
Jul 09, 2002 | 18.91 | 18.92 | 18.91 | 18.92 | 440,059 | -0.03(-0.14%) |
Jul 08, 2002 | 19.05 | 19.05 | 18.95 | 18.95 | 5,207 | -0.10(-0.50%) |
Jul 05, 2002 | 19.03 | 19.05 | 19.03 | 19.05 | 2,713 | +0.05(+0.29%) |
Jul 04, 2002 | 18.95 | 19.02 | 18.95 | 18.99 | 4,253 | +0.00(+0.00%) |
Jul 03, 2002 | 18.95 | 19.02 | 18.95 | 18.99 | 4,253 | -0.10(-0.50%) |
Jul 02, 2002 | 19.09 | 19.09 | 18.95 | 19.09 | 3,007 | +0.00(+0.00%) |