Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.62 | 14.91 | 14.36 | 14.78 | 497,192 | -0.01(-0.10%) |
Sep 27, 2002 | 15.00 | 15.10 | 14.71 | 14.80 | 374,197 | -0.32(-2.13%) |
Sep 26, 2002 | 14.74 | 15.18 | 14.74 | 15.12 | 208,288 | +0.49(+3.38%) |
Sep 25, 2002 | 14.21 | 14.69 | 13.91 | 14.62 | 523,796 | +0.51(+3.60%) |
Sep 24, 2002 | 14.74 | 14.75 | 14.03 | 14.11 | 510,026 | -0.78(-5.22%) |
Sep 23, 2002 | 14.96 | 15.06 | 14.80 | 14.89 | 284,224 | -0.13(-0.90%) |
Sep 20, 2002 | 14.92 | 15.12 | 14.82 | 15.03 | 352,139 | +0.15(+1.01%) |
Sep 19, 2002 | 15.21 | 15.29 | 14.88 | 14.88 | 180,748 | -0.52(-3.35%) |
Sep 18, 2002 | 15.53 | 15.56 | 14.96 | 15.39 | 269,652 | -0.21(-1.34%) |
Sep 17, 2002 | 16.23 | 16.33 | 15.59 | 15.60 | 215,374 | -0.45(-2.80%) |
Sep 16, 2002 | 15.93 | 16.12 | 15.76 | 16.05 | 251,336 | +0.12(+0.75%) |
Sep 13, 2002 | 16.31 | 16.31 | 15.71 | 15.93 | 655,080 | -0.42(-2.56%) |
Sep 12, 2002 | 16.83 | 16.83 | 16.29 | 16.35 | 120,320 | -0.54(-3.19%) |
Sep 11, 2002 | 16.94 | 17.03 | 16.76 | 16.89 | 91,310 | +0.06(+0.36%) |
Sep 10, 2002 | 16.90 | 16.94 | 16.67 | 16.83 | 94,518 | +0.01(+0.04%) |
Sep 09, 2002 | 16.70 | 16.93 | 16.37 | 16.82 | 221,925 | +0.11(+0.67%) |
Sep 06, 2002 | 16.76 | 16.83 | 16.58 | 16.71 | 154,812 | +0.07(+0.40%) |
Sep 05, 2002 | 16.84 | 16.86 | 16.53 | 16.64 | 236,764 | -0.34(-1.98%) |
Sep 04, 2002 | 16.61 | 16.98 | 16.42 | 16.98 | 341,176 | +0.52(+3.18%) |
Sep 03, 2002 | 16.53 | 16.75 | 16.25 | 16.46 | 348,796 | -0.64(-3.72%) |
Aug 30, 2002 | 16.98 | 17.46 | 16.91 | 17.09 | 167,914 | +0.22(+1.33%) |
Aug 29, 2002 | 16.87 | 17.13 | 16.72 | 16.87 | 133,021 | -0.19(-1.10%) |
Aug 28, 2002 | 17.36 | 17.36 | 16.91 | 17.05 | 112,700 | -0.33(-1.89%) |
Aug 27, 2002 | 17.32 | 17.65 | 17.30 | 17.38 | 131,016 | +0.20(+1.18%) |
Aug 26, 2002 | 17.32 | 17.40 | 16.95 | 17.18 | 241,176 | -0.01(-0.09%) |
Aug 23, 2002 | 17.62 | 17.65 | 17.20 | 17.20 | 173,128 | -0.42(-2.38%) |
Aug 22, 2002 | 17.32 | 17.65 | 17.30 | 17.62 | 225,401 | +0.23(+1.33%) |
Aug 21, 2002 | 17.23 | 17.39 | 16.97 | 17.38 | 170,187 | +0.19(+1.13%) |
Aug 20, 2002 | 17.39 | 17.39 | 17.11 | 17.19 | 521,390 | +0.21(+1.23%) |
Aug 16, 2002 | 17.09 | 17.09 | 16.67 | 16.98 | 328,342 | -0.11(-0.66%) |
Aug 15, 2002 | 16.94 | 17.29 | 16.72 | 17.09 | 257,754 | +0.00(+0.00%) |
Aug 14, 2002 | 16.76 | 17.10 | 16.16 | 17.09 | 236,631 | +0.26(+1.56%) |
Aug 13, 2002 | 17.24 | 17.28 | 16.82 | 16.83 | 182,887 | -0.47(-2.72%) |
Aug 12, 2002 | 17.20 | 17.34 | 16.85 | 17.30 | 227,406 | +0.48(+2.85%) |
Aug 07, 2002 | 16.87 | 16.93 | 16.28 | 16.82 | 215,641 | +0.18(+1.08%) |
Aug 06, 2002 | 16.01 | 16.84 | 16.01 | 16.64 | 232,486 | +0.76(+4.76%) |
Aug 05, 2002 | 16.45 | 16.49 | 15.84 | 15.89 | 179,144 | -0.57(-3.45%) |
Aug 02, 2002 | 17.14 | 17.14 | 16.27 | 16.46 | 168,449 | -0.68(-3.97%) |
Aug 01, 2002 | 17.15 | 17.47 | 16.87 | 17.14 | 199,064 | -0.05(-0.30%) |
Jul 31, 2002 | 17.60 | 17.60 | 16.98 | 17.19 | 237,566 | -0.31(-1.75%) |
Jul 30, 2002 | 17.78 | 17.82 | 16.90 | 17.50 | 253,743 | -0.32(-1.81%) |
Jul 29, 2002 | 17.02 | 17.87 | 16.87 | 17.82 | 250,267 | +1.02(+6.06%) |
Jul 26, 2002 | 17.05 | 17.05 | 16.49 | 16.80 | 308,155 | -0.14(-0.84%) |
Jul 25, 2002 | 16.70 | 17.14 | 16.37 | 16.94 | 430,080 | +0.24(+1.43%) |
Jul 24, 2002 | 15.60 | 16.70 | 15.18 | 16.70 | 354,812 | +1.02(+6.54%) |
Jul 23, 2002 | 15.63 | 15.97 | 15.61 | 15.68 | 474,598 | +0.24(+1.55%) |
Jul 22, 2002 | 15.58 | 15.93 | 15.18 | 15.44 | 535,160 | -0.16(-1.01%) |
Jul 19, 2002 | 16.16 | 16.16 | 15.45 | 15.60 | 371,256 | -0.88(-5.36%) |
Jul 17, 2002 | 16.57 | 17.03 | 16.34 | 16.48 | 236,363 | -0.73(-4.22%) |
Jul 12, 2002 | 17.32 | 17.56 | 17.04 | 17.20 | 132,085 | -0.12(-0.69%) |
Jul 11, 2002 | 17.39 | 17.53 | 16.94 | 17.32 | 187,165 | -0.17(-0.98%) |
Jul 10, 2002 | 17.95 | 18.06 | 17.43 | 17.50 | 238,770 | -0.55(-3.07%) |
Jul 09, 2002 | 18.34 | 18.34 | 18.05 | 18.05 | 227,406 | -0.29(-1.59%) |
Jul 08, 2002 | 18.59 | 18.70 | 18.27 | 18.34 | 155,882 | -0.26(-1.41%) |
Jul 05, 2002 | 17.88 | 18.62 | 17.88 | 18.60 | 131,283 | +0.69(+3.84%) |
Jul 04, 2002 | 18.27 | 18.37 | 17.43 | 17.91 | 239,438 | +0.00(+0.00%) |
Jul 03, 2002 | 18.27 | 18.37 | 17.43 | 17.91 | 239,438 | -0.36(-1.96%) |
Jul 02, 2002 | 18.63 | 18.70 | 18.15 | 18.27 | 193,315 | -0.35(-1.89%) |