Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.80 | 13.00 | 12.59 | 12.90 | 422,590 | -0.20(-1.56%) |
Sep 27, 2002 | 13.38 | 13.44 | 13.07 | 13.11 | 83,229 | -0.39(-2.87%) |
Sep 26, 2002 | 13.36 | 13.51 | 13.27 | 13.49 | 1,300,266 | +0.19(+1.43%) |
Sep 25, 2002 | 13.13 | 13.38 | 13.08 | 13.30 | 421,767 | +0.32(+2.47%) |
Sep 24, 2002 | 13.18 | 13.22 | 12.91 | 12.98 | 1,661,566 | -0.57(-4.20%) |
Sep 23, 2002 | 13.70 | 13.70 | 13.43 | 13.55 | 144,794 | -0.26(-1.85%) |
Sep 20, 2002 | 13.62 | 13.82 | 13.60 | 13.81 | 441,100 | +0.18(+1.34%) |
Sep 19, 2002 | 13.83 | 13.88 | 13.62 | 13.62 | 346,079 | -0.31(-2.20%) |
Sep 18, 2002 | 13.94 | 14.03 | 13.71 | 13.93 | 121,210 | -0.12(-0.83%) |
Sep 17, 2002 | 14.46 | 14.50 | 14.05 | 14.05 | 120,387 | -0.27(-1.89%) |
Sep 16, 2002 | 14.37 | 14.46 | 14.25 | 14.32 | 213,763 | -0.12(-0.81%) |
Sep 13, 2002 | 14.56 | 14.56 | 14.17 | 14.43 | 183,049 | -0.09(-0.60%) |
Sep 12, 2002 | 14.81 | 14.81 | 14.52 | 14.52 | 76,510 | -0.28(-1.92%) |
Sep 11, 2002 | 14.80 | 14.94 | 14.80 | 14.80 | 103,248 | +0.09(+0.59%) |
Sep 10, 2002 | 14.64 | 14.78 | 14.58 | 14.72 | 13,972,075 | +0.08(+0.55%) |
Sep 09, 2002 | 14.45 | 14.67 | 14.38 | 14.64 | 781,558 | +0.21(+1.47%) |
Sep 06, 2002 | 14.26 | 14.59 | 14.26 | 14.43 | 42,231 | +0.28(+2.01%) |
Sep 05, 2002 | 14.32 | 14.38 | 14.13 | 14.14 | 22,898,296 | -0.39(-2.71%) |
Sep 04, 2002 | 14.46 | 14.54 | 14.37 | 14.54 | 45,522 | +0.06(+0.40%) |
Sep 03, 2002 | 14.77 | 14.77 | 14.43 | 14.48 | 252,703 | -0.44(-2.93%) |
Aug 30, 2002 | 14.73 | 15.12 | 14.73 | 14.91 | 27,423 | +0.17(+1.14%) |
Aug 29, 2002 | 14.62 | 14.89 | 14.55 | 14.75 | 1,989,958 | -0.04(-0.30%) |
Aug 28, 2002 | 15.05 | 15.05 | 14.70 | 14.79 | 36,472 | -0.42(-2.73%) |
Aug 27, 2002 | 15.39 | 15.40 | 15.21 | 15.21 | 139,309 | +0.07(+0.43%) |
Aug 26, 2002 | 14.97 | 15.14 | 14.87 | 15.14 | 29,891 | +0.17(+1.12%) |
Aug 23, 2002 | 15.04 | 15.14 | 14.93 | 14.97 | 461,530 | -0.21(-1.39%) |
Aug 22, 2002 | 15.07 | 15.26 | 15.03 | 15.18 | 46,070 | +0.15(+1.02%) |
Aug 21, 2002 | 15.02 | 15.10 | 14.83 | 15.03 | 70,888 | +0.18(+1.23%) |
Aug 20, 2002 | 14.94 | 14.98 | 14.80 | 14.85 | 175,919 | +0.06(+0.39%) |
Aug 16, 2002 | 15.05 | 15.05 | 14.55 | 14.79 | 85,971 | -0.27(-1.79%) |
Aug 15, 2002 | 15.17 | 15.17 | 14.83 | 15.06 | 304,807 | -0.01(-0.05%) |
Aug 14, 2002 | 14.88 | 15.10 | 14.37 | 15.07 | 97,077 | +0.19(+1.27%) |
Aug 13, 2002 | 15.01 | 15.22 | 14.87 | 14.88 | 421,081 | -0.25(-1.64%) |
Aug 12, 2002 | 15.18 | 15.18 | 14.89 | 15.13 | 51,555 | +0.40(+2.72%) |
Aug 07, 2002 | 14.66 | 14.72 | 14.23 | 14.72 | 400,788 | +0.36(+2.49%) |
Aug 06, 2002 | 13.93 | 14.51 | 13.93 | 14.37 | 297,540 | +0.58(+4.23%) |
Aug 05, 2002 | 14.22 | 14.46 | 13.77 | 13.78 | 734,665 | -0.49(-3.42%) |
Aug 02, 2002 | 14.93 | 14.93 | 14.14 | 14.27 | 278,344 | -0.63(-4.21%) |
Aug 01, 2002 | 15.02 | 15.07 | 14.73 | 14.90 | 1,307,533 | -0.09(-0.63%) |
Jul 31, 2002 | 14.99 | 15.02 | 14.63 | 14.99 | 1,244,872 | +0.03(+0.20%) |
Jul 30, 2002 | 15.59 | 15.59 | 14.86 | 14.97 | 278,618 | -0.58(-3.75%) |
Jul 29, 2002 | 14.95 | 15.62 | 14.94 | 15.55 | 885,080 | +0.74(+4.97%) |
Jul 26, 2002 | 14.73 | 14.81 | 14.50 | 14.81 | 220,481 | +0.07(+0.44%) |
Jul 25, 2002 | 14.45 | 14.87 | 14.27 | 14.75 | 119,838 | +0.39(+2.74%) |
Jul 24, 2002 | 13.27 | 14.46 | 13.24 | 14.35 | 1,307,945 | +0.81(+5.98%) |
Jul 23, 2002 | 13.65 | 13.96 | 13.49 | 13.54 | 178,661 | -0.09(-0.64%) |
Jul 22, 2002 | 14.29 | 14.29 | 13.51 | 13.63 | 296,443 | -0.66(-4.64%) |
Jul 19, 2002 | 14.75 | 14.87 | 14.29 | 14.29 | 259,696 | -0.89(-5.86%) |
Jul 17, 2002 | 15.24 | 15.51 | 15.10 | 15.18 | 188,396 | -0.53(-3.34%) |
Jul 12, 2002 | 15.86 | 15.97 | 15.61 | 15.71 | 343,337 | -0.16(-1.01%) |
Jul 11, 2002 | 15.97 | 16.03 | 15.68 | 15.87 | 794,173 | -0.24(-1.49%) |
Jul 10, 2002 | 16.45 | 16.49 | 16.06 | 16.11 | 368,018 | -0.49(-2.94%) |
Jul 09, 2002 | 16.85 | 16.88 | 16.54 | 16.60 | 219,796 | -0.18(-1.04%) |
Jul 08, 2002 | 16.77 | 16.85 | 16.70 | 16.77 | 99,683 | +0.04(+0.26%) |
Jul 05, 2002 | 16.45 | 16.80 | 16.41 | 16.73 | 247,219 | +0.42(+2.55%) |
Jul 04, 2002 | 16.34 | 16.48 | 16.06 | 16.31 | 131,082 | +0.00(+0.00%) |
Jul 03, 2002 | 16.34 | 16.48 | 16.06 | 16.31 | 131,082 | -0.16(-0.97%) |
Jul 02, 2002 | 16.90 | 16.90 | 16.42 | 16.48 | 463,724 | -0.34(-2.00%) |