Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.75 | 14.00 | 13.74 | 13.90 | 20,000 | +0.10(+0.72%) |
Sep 27, 2002 | 14.06 | 14.06 | 13.69 | 13.80 | 60,000 | -0.30(-2.13%) |
Sep 26, 2002 | 14.10 | 14.16 | 13.95 | 14.10 | 15,500 | +0.00(+0.00%) |
Sep 25, 2002 | 13.96 | 14.10 | 13.93 | 14.10 | 12,800 | +0.13(+0.93%) |
Sep 24, 2002 | 13.90 | 14.02 | 13.90 | 13.97 | 37,200 | +0.02(+0.14%) |
Sep 23, 2002 | 13.98 | 13.98 | 13.91 | 13.95 | 8,200 | -0.04(-0.29%) |
Sep 20, 2002 | 13.98 | 14.00 | 13.88 | 13.99 | 27,400 | +0.06(+0.43%) |
Sep 19, 2002 | 13.99 | 14.00 | 13.90 | 13.93 | 14,700 | -0.06(-0.43%) |
Sep 18, 2002 | 13.90 | 14.00 | 13.90 | 13.99 | 17,100 | +0.01(+0.07%) |
Sep 17, 2002 | 14.20 | 14.25 | 13.90 | 13.98 | 15,700 | -0.19(-1.34%) |
Sep 16, 2002 | 14.00 | 14.17 | 13.95 | 14.17 | 11,100 | +0.07(+0.50%) |
Sep 13, 2002 | 14.05 | 14.12 | 14.05 | 14.10 | 6,700 | -0.09(-0.63%) |
Sep 12, 2002 | 14.28 | 14.28 | 14.12 | 14.19 | 10,700 | -0.11(-0.77%) |
Sep 11, 2002 | 14.35 | 14.40 | 14.25 | 14.30 | 3,600 | -0.09(-0.63%) |
Sep 10, 2002 | 14.50 | 14.50 | 14.10 | 14.39 | 17,700 | -0.11(-0.76%) |
Sep 09, 2002 | 14.20 | 14.28 | 14.07 | 14.50 | 32,200 | +0.20(+1.40%) |
Sep 06, 2002 | 14.43 | 14.87 | 14.15 | 14.30 | 14,900 | -0.09(-0.63%) |
Sep 05, 2002 | 14.25 | 14.40 | 14.10 | 14.39 | 15,200 | +0.14(+0.98%) |
Sep 04, 2002 | 14.28 | 14.40 | 13.90 | 14.25 | 18,900 | +0.07(+0.49%) |
Sep 03, 2002 | 14.34 | 14.34 | 14.00 | 14.18 | 18,900 | -0.12(-0.84%) |
Aug 30, 2002 | 14.30 | 14.50 | 14.06 | 14.30 | 33,800 | -0.05(-0.35%) |
Aug 29, 2002 | 14.45 | 14.54 | 14.30 | 14.35 | 10,000 | -0.20(-1.37%) |
Aug 28, 2002 | 14.62 | 14.62 | 14.01 | 14.55 | 3,010,000 | -0.15(-1.02%) |
Aug 27, 2002 | 14.99 | 14.99 | 14.51 | 14.70 | 48,100 | -0.29(-1.93%) |
Aug 26, 2002 | 14.89 | 14.99 | 14.80 | 14.99 | 15,700 | +0.10(+0.67%) |
Aug 23, 2002 | 15.25 | 15.25 | 14.65 | 14.89 | 27,600 | -0.51(-3.31%) |
Aug 22, 2002 | 15.25 | 15.40 | 14.97 | 15.40 | 23,200 | +0.20(+1.32%) |
Aug 21, 2002 | 14.85 | 15.54 | 14.85 | 15.20 | 26,200 | +0.44(+2.98%) |
Aug 20, 2002 | 14.70 | 14.90 | 14.41 | 14.76 | 45,500 | -0.04(-0.27%) |
Aug 16, 2002 | 14.92 | 14.93 | 14.80 | 14.80 | 7,200 | -0.17(-1.14%) |
Aug 15, 2002 | 14.97 | 14.98 | 14.80 | 14.97 | 35,400 | +0.00(+0.00%) |
Aug 14, 2002 | 15.20 | 15.20 | 14.40 | 14.97 | 62,200 | -0.18(-1.19%) |
Aug 13, 2002 | 15.50 | 15.65 | 15.15 | 15.15 | 94,900 | -0.35(-2.26%) |
Aug 12, 2002 | 15.94 | 15.95 | 15.10 | 15.50 | 70,500 | -0.02(-0.13%) |
Aug 07, 2002 | 14.60 | 15.70 | 14.53 | 15.52 | 101,100 | +1.02(+7.03%) |
Aug 06, 2002 | 14.20 | 15.00 | 14.18 | 14.50 | 58,200 | +0.39(+2.76%) |
Aug 05, 2002 | 14.02 | 14.62 | 13.95 | 14.11 | 44,300 | +0.04(+0.28%) |
Aug 02, 2002 | 14.05 | 14.50 | 14.05 | 14.07 | 60,100 | -0.05(-0.35%) |
Aug 01, 2002 | 14.00 | 14.39 | 14.00 | 14.12 | 57,800 | +0.12(+0.86%) |
Jul 31, 2002 | 14.15 | 14.24 | 14.00 | 14.00 | 220,000 | -0.25(-1.75%) |
Jul 30, 2002 | 14.42 | 14.46 | 14.16 | 14.25 | 92,700 | -0.15(-1.04%) |
Jul 29, 2002 | 14.15 | 14.50 | 14.15 | 14.40 | 54,400 | +0.25(+1.77%) |
Jul 26, 2002 | 13.70 | 14.20 | 13.70 | 14.15 | 41,400 | +0.44(+3.21%) |
Jul 25, 2002 | 13.65 | 13.80 | 13.55 | 13.71 | 100,900 | +0.10(+0.73%) |
Jul 24, 2002 | 13.40 | 13.64 | 13.35 | 13.61 | 120,300 | +0.26(+1.95%) |
Jul 23, 2002 | 13.25 | 13.52 | 13.10 | 13.35 | 30,900 | +0.05(+0.38%) |
Jul 22, 2002 | 12.90 | 13.50 | 12.90 | 13.30 | 61,100 | +0.40(+3.10%) |
Jul 19, 2002 | 13.35 | 13.38 | 12.86 | 12.90 | 66,500 | -1.44(-10.04%) |
Jul 17, 2002 | 15.81 | 15.81 | 14.10 | 14.34 | 107,800 | -0.71(-4.72%) |
Jul 12, 2002 | 15.25 | 15.49 | 15.00 | 15.05 | 28,600 | -0.25(-1.63%) |
Jul 11, 2002 | 15.70 | 15.74 | 15.27 | 15.30 | 22,600 | -0.51(-3.23%) |
Jul 10, 2002 | 15.75 | 15.84 | 15.40 | 15.81 | 26,100 | +0.11(+0.70%) |
Jul 09, 2002 | 15.85 | 15.85 | 15.70 | 15.70 | 18,300 | -0.15(-0.95%) |
Jul 08, 2002 | 15.80 | 15.85 | 15.80 | 15.85 | 25,600 | +0.05(+0.32%) |
Jul 05, 2002 | 15.70 | 15.80 | 15.62 | 15.80 | 1,850,000 | +0.05(+0.32%) |
Jul 04, 2002 | 15.65 | 15.81 | 15.30 | 15.75 | 30,100 | +0.00(+0.00%) |
Jul 03, 2002 | 15.65 | 15.81 | 15.30 | 15.75 | 30,100 | +0.02(+0.13%) |
Jul 02, 2002 | 15.80 | 15.88 | 15.72 | 15.73 | 12,000 | -0.17(-1.07%) |